Umpqua Holdings Corp (NQ: UMPQ )

18.89 USD -0.41 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.14 15.14 15.14 786,395 +0.01(+0.07%)
Dec 30, 2020 14.86 15.16 14.86 15.13 786,395 +0.30(+2.02%)
Dec 29, 2020 15.12 15.15 14.79 14.83 842,355 -0.33(-2.18%)
Dec 28, 2020 15.38 15.42 15.08 15.16 774,362 +0.02(+0.13%)
Dec 24, 2020 15.25 15.30 14.83 15.14 525,700 -0.05(-0.33%)
Dec 23, 2020 14.67 15.19 14.67 15.19 1,069,108 +0.55(+3.76%)
Dec 22, 2020 14.80 14.91 14.63 14.64 801,802 -0.17(-1.15%)
Dec 21, 2020 14.67 14.87 14.56 14.81 1,206,436 +0.10(+0.68%)
Dec 18, 2020 14.89 15.02 14.54 14.71 6,037,100 -0.16(-1.08%)
Dec 17, 2020 15.07 15.08 14.72 14.87 1,076,008 -0.22(-1.46%)
Dec 16, 2020 15.18 15.23 15.00 15.09 1,286,822 -0.09(-0.59%)
Dec 15, 2020 15.02 15.18 14.71 15.18 1,408,042 +0.37(+2.50%)
Dec 14, 2020 15.06 15.08 14.77 14.81 1,171,050 +0.01(+0.07%)
Dec 11, 2020 14.63 14.93 14.63 14.80 844,000 -0.03(-0.20%)
Dec 10, 2020 14.72 14.86 14.54 14.83 840,801 +0.05(+0.34%)
Dec 09, 2020 15.00 15.23 14.66 14.78 1,371,447 +0.03(+0.20%)
Dec 08, 2020 14.54 14.80 14.50 14.75 1,481,130 +0.04(+0.27%)
Dec 07, 2020 14.50 14.76 14.34 14.71 988,437 +0.03(+0.20%)
Dec 04, 2020 14.50 14.69 14.45 14.68 1,178,200 +0.29(+2.02%)
Dec 03, 2020 14.35 14.59 14.21 14.39 1,483,874 +0.08(+0.56%)
Dec 02, 2020 13.94 14.38 13.90 14.31 1,067,483 +0.26(+1.85%)
Dec 01, 2020 14.22 14.37 14.00 14.05 1,306,264 +0.16(+1.15%)
Nov 30, 2020 14.59 14.62 13.86 13.89 1,501,480 -0.68(-4.67%)
Nov 27, 2020 14.73 14.73 14.42 14.57 679,500 -0.21(-1.42%)
Nov 25, 2020 14.88 14.99 14.68 14.78 772,300 -0.22(-1.47%)
Nov 24, 2020 14.68 15.11 14.66 15.00 1,480,381 +0.62(+4.31%)
Nov 23, 2020 14.31 14.42 14.15 14.38 1,703,829 +0.25(+1.77%)
Nov 20, 2020 14.08 14.16 13.94 14.13 1,218,600 -0.07(-0.49%)
Nov 19, 2020 13.96 14.21 13.88 14.20 1,363,216 -0.09(-0.63%)
Nov 18, 2020 14.50 14.75 14.22 14.29 1,928,828 -0.18(-1.24%)
Nov 17, 2020 14.19 14.54 14.16 14.47 1,693,283 -0.08(-0.55%)
Nov 16, 2020 14.56 14.71 14.34 14.55 1,354,312 +0.58(+4.11%)
Nov 13, 2020 13.90 14.10 13.86 13.97 1,657,100 +0.29(+2.16%)
Nov 12, 2020 13.73 13.86 13.53 13.68 1,358,319 -0.34(-2.39%)
Nov 11, 2020 14.34 14.52 13.67 14.02 1,266,871 -0.26(-1.86%)
Nov 10, 2020 14.10 14.46 13.82 14.28 1,902,599 +0.41(+2.96%)
Nov 09, 2020 13.68 14.55 13.49 13.87 3,436,945 +1.35(+10.78%)
Nov 06, 2020 13.06 13.07 12.47 12.52 1,555,400 -0.44(-3.40%)
Nov 05, 2020 12.41 13.01 12.33 12.96 1,307,357 +0.64(+5.19%)
Nov 04, 2020 12.96 13.10 12.27 12.32 1,464,173 -0.97(-7.30%)
Nov 03, 2020 13.04 13.38 12.99 13.29 1,682,578 +0.53(+4.15%)
Nov 02, 2020 12.74 12.99 12.52 12.76 1,365,288 +0.20(+1.59%)
Oct 30, 2020 12.16 12.56 12.04 12.56 1,538,700 +0.33(+2.70%)
Oct 29, 2020 11.87 12.28 11.70 12.23 1,889,811 +0.31(+2.60%)
Oct 28, 2020 12.30 12.41 11.89 11.92 3,096,607 -0.60(-4.79%)
Oct 27, 2020 12.97 13.13 12.51 12.52 1,604,657 -0.83(-6.18%)
Oct 26, 2020 13.24 13.37 13.01 13.35 1,826,220 -0.04(-0.26%)
Oct 23, 2020 13.32 13.50 13.10 13.38 1,977,800 +0.26(+1.98%)
Oct 22, 2020 12.84 13.52 12.84 13.12 2,143,646 +0.34(+2.66%)
Oct 21, 2020 12.80 12.99 12.65 12.78 2,222,664 -0.02(-0.16%)
Oct 20, 2020 12.51 12.99 12.43 12.80 1,880,911 +0.42(+3.39%)
Oct 19, 2020 12.41 12.61 12.36 12.38 1,268,012 +0.02(+0.16%)
Oct 16, 2020 12.34 12.48 12.19 12.36 913,900 +0.03(+0.24%)
Oct 15, 2020 11.97 12.35 11.95 12.33 1,684,104 +0.20(+1.65%)
Oct 14, 2020 12.25 12.47 12.11 12.13 1,031,752 -0.16(-1.30%)
Oct 13, 2020 12.75 12.80 12.21 12.29 1,163,263 -0.51(-3.98%)
Oct 12, 2020 12.65 12.84 12.59 12.80 848,573 +0.22(+1.75%)
Oct 09, 2020 12.73 12.87 12.54 12.58 1,574,400 -0.12(-0.94%)
Oct 08, 2020 12.81 12.92 12.54 12.70 1,170,299 +0.24(+1.93%)
Oct 07, 2020 12.16 12.51 12.05 12.46 1,752,722 +0.46(+3.83%)
Oct 06, 2020 12.17 12.41 11.93 12.00 2,261,555 +0.00(+0.00%)
Oct 05, 2020 11.48 12.02 11.44 12.00 2,227,522 +0.64(+5.63%)
Oct 02, 2020 10.66 11.41 10.63 11.36 1,542,300 +0.38(+3.41%)
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.