Umpqua Holdings Corp (NQ: UMPQ )

19.30 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.16 25.58 25.15 25.57 130,800 +0.36(+1.43%)
Nov 29, 2004 25.13 25.46 24.87 25.21 174,900 +0.32(+1.29%)
Nov 26, 2004 25.12 25.23 24.83 24.89 9,900 -0.24(-0.96%)
Nov 24, 2004 25.25 25.40 24.98 25.13 98,600 -0.03(-0.12%)
Nov 23, 2004 24.75 25.22 24.69 25.16 153,000 +0.19(+0.76%)
Nov 22, 2004 24.25 24.97 24.25 24.97 151,700 +0.67(+2.76%)
Nov 19, 2004 24.45 24.56 24.11 24.30 104,300 -0.32(-1.30%)
Nov 18, 2004 24.61 24.64 24.27 24.62 57,100 +0.12(+0.49%)
Nov 17, 2004 24.51 24.98 24.13 24.50 135,500 +0.14(+0.57%)
Nov 16, 2004 25.08 25.08 24.35 24.36 127,800 -0.71(-2.83%)
Nov 15, 2004 24.87 25.07 24.66 25.07 101,900 -0.04(-0.16%)
Nov 12, 2004 25.00 25.11 24.87 25.11 81,500 +0.11(+0.44%)
Nov 11, 2004 24.85 25.06 24.77 25.00 103,100 +0.06(+0.24%)
Nov 10, 2004 24.86 25.13 24.86 24.94 107,900 -0.04(-0.16%)
Nov 09, 2004 25.00 25.19 24.90 24.98 101,100 -0.04(-0.16%)
Nov 08, 2004 25.22 25.40 24.80 25.02 142,300 -0.43(-1.69%)
Nov 05, 2004 25.25 25.58 24.90 25.45 120,200 +0.30(+1.19%)
Nov 04, 2004 24.71 25.19 24.51 25.15 204,600 +0.20(+0.80%)
Nov 03, 2004 24.80 25.00 24.66 24.95 174,900 +0.25(+1.01%)
Nov 02, 2004 24.98 24.98 24.64 24.70 151,600 -0.25(-1.00%)
Nov 01, 2004 25.10 25.24 24.65 24.95 88,600 +0.07(+0.28%)
Oct 29, 2004 24.90 25.25 24.85 24.88 207,400 -0.25(-0.99%)
Oct 28, 2004 24.75 25.24 24.56 25.13 79,300 +0.31(+1.25%)
Oct 27, 2004 24.85 25.00 24.61 24.82 186,500 -0.05(-0.20%)
Oct 26, 2004 23.35 24.96 23.18 24.87 495,700 +1.63(+7.01%)
Oct 25, 2004 22.76 23.49 22.51 23.24 144,300 +0.41(+1.80%)
Oct 22, 2004 22.96 23.40 22.56 22.83 70,400 -0.37(-1.59%)
Oct 21, 2004 22.77 23.20 22.51 23.20 121,600 +0.42(+1.84%)
Oct 20, 2004 22.92 23.17 22.67 22.78 45,900 -0.41(-1.77%)
Oct 19, 2004 22.84 23.49 22.84 23.19 79,700 -0.15(-0.64%)
Oct 18, 2004 22.57 23.39 22.57 23.34 272,500 +0.24(+1.04%)
Oct 15, 2004 22.86 23.28 22.55 23.10 94,700 +0.52(+2.30%)
Oct 14, 2004 22.72 23.00 22.58 22.58 58,900 -0.29(-1.27%)
Oct 13, 2004 23.04 23.45 22.87 22.87 107,400 -0.50(-2.14%)
Oct 12, 2004 22.44 23.38 22.44 23.37 104,600 +0.55(+2.41%)
Oct 11, 2004 22.74 22.82 22.56 22.82 40,900 +0.32(+1.42%)
Oct 08, 2004 22.68 23.10 22.50 22.50 75,400 -0.29(-1.27%)
Oct 07, 2004 23.40 23.43 22.79 22.79 69,200 -0.55(-2.36%)
Oct 06, 2004 23.24 23.34 22.90 23.34 111,100 +0.23(+1.00%)
Oct 05, 2004 23.07 23.29 22.95 23.11 116,600 -0.17(-0.73%)
Oct 04, 2004 23.12 23.28 22.80 23.28 206,600 +0.28(+1.22%)
Oct 01, 2004 22.41 23.01 22.37 23.00 97,500 +0.44(+1.95%)
Sep 30, 2004 22.35 22.90 22.26 22.56 67,200 +0.04(+0.18%)
Sep 29, 2004 22.15 22.70 22.15 22.52 80,300 +0.13(+0.58%)
Sep 28, 2004 22.50 22.53 22.10 22.39 82,600 +0.34(+1.54%)
Sep 27, 2004 22.24 22.74 21.95 22.05 47,200 -0.36(-1.61%)
Sep 24, 2004 22.55 22.69 22.29 22.41 43,900 -0.06(-0.27%)
Sep 23, 2004 22.44 22.63 22.26 22.47 63,600 +0.07(+0.31%)
Sep 22, 2004 22.46 22.61 22.21 22.40 133,200 -0.37(-1.62%)
Sep 21, 2004 22.57 22.88 22.46 22.77 105,100 +0.03(+0.13%)
Sep 20, 2004 22.58 22.98 22.58 22.74 43,400 -0.31(-1.34%)
Sep 17, 2004 22.98 23.36 22.61 23.05 184,700 +0.07(+0.30%)
Sep 16, 2004 23.13 23.15 22.55 22.98 80,400 +0.06(+0.26%)
Sep 15, 2004 22.80 23.05 22.74 22.92 83,200 -0.03(-0.13%)
Sep 14, 2004 23.15 23.45 22.95 22.95 134,900 -0.25(-1.08%)
Sep 13, 2004 23.05 23.35 22.96 23.20 78,000 +0.00(+0.00%)
Sep 10, 2004 23.19 23.45 22.85 23.20 109,500 -0.05(-0.22%)
Sep 09, 2004 23.20 23.40 23.07 23.25 190,400 +0.13(+0.56%)
Sep 08, 2004 22.80 23.28 22.62 23.12 204,100 -0.03(-0.13%)
Sep 07, 2004 23.04 23.30 23.04 23.15 347,500 +0.11(+0.48%)
Sep 03, 2004 23.21 23.24 22.84 23.04 249,900 -0.01(-0.04%)
Sep 02, 2004 23.37 23.58 22.98 23.05 253,300 -0.22(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.