Umpqua Holdings Corp (NQ: UMPQ )

18.33 USD +0.22 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.94 27.24 26.12 27.01 290,824 +0.06(+0.22%)
Feb 27, 2007 28.12 28.12 26.95 26.95 383,309 -1.43(-5.04%)
Feb 26, 2007 28.55 28.63 28.03 28.38 191,610 -0.21(-0.73%)
Feb 23, 2007 28.65 28.69 28.37 28.59 207,210 -0.16(-0.56%)
Feb 22, 2007 28.64 28.76 28.41 28.75 190,332 +0.08(+0.28%)
Feb 21, 2007 28.67 28.76 28.51 28.67 90,609 -0.10(-0.35%)
Feb 20, 2007 28.55 28.78 28.13 28.77 152,341 +0.16(+0.56%)
Feb 16, 2007 28.48 28.70 28.29 28.61 149,256 +0.13(+0.46%)
Feb 15, 2007 28.71 28.76 28.32 28.48 117,101 -0.15(-0.52%)
Feb 14, 2007 28.87 29.01 28.48 28.63 214,823 -0.34(-1.17%)
Feb 13, 2007 28.82 28.98 28.74 28.97 200,803 +0.16(+0.56%)
Feb 12, 2007 28.58 28.81 28.34 28.81 181,424 +0.31(+1.09%)
Feb 09, 2007 28.84 28.95 28.40 28.50 160,216 -0.35(-1.21%)
Feb 08, 2007 28.78 28.91 28.71 28.85 80,112 -0.16(-0.55%)
Feb 07, 2007 28.80 29.08 28.69 29.01 226,664 +0.22(+0.76%)
Feb 06, 2007 28.61 28.82 28.50 28.79 193,072 +0.20(+0.70%)
Feb 05, 2007 28.80 28.80 28.50 28.59 225,307 -0.19(-0.66%)
Feb 02, 2007 28.72 28.89 28.52 28.78 226,953 +0.06(+0.21%)
Feb 01, 2007 28.51 28.78 28.45 28.72 229,790 +0.27(+0.95%)
Jan 31, 2007 28.54 28.54 28.06 28.45 216,538 -0.16(-0.56%)
Jan 30, 2007 28.42 28.67 27.98 28.61 309,706 +0.21(+0.74%)
Jan 29, 2007 27.68 28.41 27.65 28.40 340,579 +0.61(+2.20%)
Jan 26, 2007 27.45 27.86 27.21 27.79 278,160 +0.33(+1.20%)
Jan 25, 2007 28.11 28.30 27.43 27.46 254,537 -0.92(-3.24%)
Jan 24, 2007 28.03 28.38 28.03 28.38 186,653 +0.26(+0.92%)
Jan 23, 2007 27.81 28.17 27.67 28.12 268,435 +0.33(+1.19%)
Jan 22, 2007 27.95 27.95 27.45 27.79 278,962 -0.23(-0.82%)
Jan 19, 2007 28.14 28.25 27.87 28.02 272,901 -0.23(-0.81%)
Jan 18, 2007 28.60 28.71 28.19 28.25 373,416 -0.52(-1.81%)
Jan 17, 2007 28.81 29.00 28.55 28.77 211,550 -0.10(-0.35%)
Jan 16, 2007 29.47 29.50 28.78 28.87 218,999 -0.57(-1.94%)
Jan 12, 2007 29.04 29.44 29.04 29.44 182,022 +0.26(+0.89%)
Jan 11, 2007 29.10 29.39 28.85 29.18 124,773 +0.10(+0.34%)
Jan 10, 2007 28.63 29.11 28.50 29.08 176,584 +0.32(+1.11%)
Jan 09, 2007 29.11 29.14 28.03 28.76 209,677 -0.38(-1.30%)
Jan 08, 2007 28.70 29.19 28.43 29.14 224,364 +0.43(+1.50%)
Jan 05, 2007 29.58 29.58 28.70 28.71 172,671 -0.97(-3.27%)
Jan 04, 2007 29.42 29.69 28.83 29.68 234,330 +0.08(+0.27%)
Jan 03, 2007 29.43 30.00 29.14 29.60 250,033 +0.17(+0.58%)
Dec 29, 2006 29.90 29.90 29.39 29.43 189,086 -0.49(-1.64%)
Dec 28, 2006 29.90 30.05 29.90 29.92 131,970 -0.13(-0.43%)
Dec 27, 2006 29.89 30.06 29.39 30.05 168,750 +0.13(+0.43%)
Dec 26, 2006 29.54 29.96 29.40 29.92 159,703 +0.37(+1.25%)
Dec 22, 2006 29.76 29.76 29.45 29.55 76,320 -0.28(-0.94%)
Dec 21, 2006 29.92 30.12 29.59 29.83 99,871 -0.05(-0.17%)
Dec 20, 2006 29.69 29.91 29.60 29.88 206,893 +0.21(+0.71%)
Dec 19, 2006 29.49 29.81 29.46 29.67 212,326 -0.03(-0.10%)
Dec 18, 2006 30.63 30.66 29.52 29.70 234,169 -0.79(-2.59%)
Dec 15, 2006 29.81 30.50 29.81 30.49 660,442 +0.68(+2.28%)
Dec 14, 2006 29.50 29.96 29.46 29.81 178,180 +0.36(+1.22%)
Dec 13, 2006 29.82 29.87 29.37 29.45 170,700 -0.22(-0.74%)
Dec 12, 2006 29.44 29.79 29.31 29.67 136,469 +0.28(+0.95%)
Dec 11, 2006 29.23 29.44 29.06 29.39 154,136 +0.08(+0.27%)
Dec 08, 2006 29.50 29.53 28.92 29.31 152,006 -0.26(-0.88%)
Dec 07, 2006 29.85 29.90 29.54 29.57 137,876 -0.28(-0.94%)
Dec 06, 2006 29.92 29.99 29.81 29.85 105,284 -0.18(-0.60%)
Dec 05, 2006 29.94 30.18 29.89 30.03 149,377 +0.16(+0.54%)
Dec 04, 2006 29.75 30.25 29.65 29.87 416,263 +0.16(+0.54%)
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.