Umpqua Holdings Corp (NQ: UMPQ )

20.23 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.85 16.91 16.42 16.50 1,819,900 -0.18(-1.08%)
Mar 28, 2019 16.48 16.77 16.38 16.68 2,775,739 +0.05(+0.30%)
Mar 27, 2019 16.52 16.68 16.43 16.63 1,463,922 +0.05(+0.30%)
Mar 26, 2019 16.17 16.58 16.17 16.58 2,070,409 +0.53(+3.30%)
Mar 25, 2019 16.01 16.16 15.75 16.05 2,415,479 +0.06(+0.38%)
Mar 22, 2019 16.40 16.47 15.62 15.99 3,746,200 -0.54(-3.27%)
Mar 21, 2019 16.64 16.84 16.42 16.53 1,895,049 -0.20(-1.20%)
Mar 20, 2019 17.33 17.47 16.67 16.73 2,368,049 -0.58(-3.35%)
Mar 19, 2019 18.03 18.03 17.25 17.31 1,462,294 -0.62(-3.46%)
Mar 18, 2019 17.63 17.95 17.61 17.93 1,724,350 +0.36(+2.05%)
Mar 15, 2019 17.72 17.86 17.52 17.57 3,717,600 -0.17(-0.96%)
Mar 14, 2019 17.63 17.78 17.52 17.74 1,980,432 +0.15(+0.85%)
Mar 13, 2019 17.70 17.75 17.58 17.59 1,315,983 -0.06(-0.34%)
Mar 12, 2019 17.68 17.70 17.51 17.65 1,059,332 +0.03(+0.17%)
Mar 11, 2019 17.77 17.77 17.53 17.62 2,516,480 -0.09(-0.51%)
Mar 08, 2019 17.41 17.78 17.34 17.71 1,293,500 +0.18(+1.03%)
Mar 07, 2019 17.71 17.72 17.42 17.53 1,572,454 -0.21(-1.18%)
Mar 06, 2019 18.20 18.25 17.73 17.74 1,566,316 -0.49(-2.69%)
Mar 05, 2019 18.14 18.42 17.88 18.23 1,571,426 +0.08(+0.44%)
Mar 04, 2019 18.23 18.34 17.95 18.15 950,927 -0.05(-0.27%)
Mar 01, 2019 18.30 18.41 18.01 18.20 1,046,300 +0.02(+0.11%)
Feb 28, 2019 18.22 18.31 18.13 18.18 1,177,345 -0.02(-0.11%)
Feb 27, 2019 17.98 18.50 17.91 18.20 1,406,486 +0.23(+1.28%)
Feb 26, 2019 18.17 18.38 17.96 17.97 1,947,166 -0.23(-1.26%)
Feb 25, 2019 18.54 18.61 18.17 18.20 1,161,449 -0.20(-1.09%)
Feb 22, 2019 18.22 18.41 18.13 18.40 1,543,900 +0.19(+1.04%)
Feb 21, 2019 18.55 18.63 18.17 18.21 1,737,927 -0.32(-1.73%)
Feb 20, 2019 18.03 18.56 17.94 18.53 5,017,936 +0.53(+2.94%)
Feb 19, 2019 17.87 18.09 17.85 18.00 2,592,383 +0.05(+0.28%)
Feb 15, 2019 17.85 17.99 17.55 17.95 1,542,800 +0.23(+1.30%)
Feb 14, 2019 17.66 17.79 17.56 17.72 1,275,685 -0.10(-0.56%)
Feb 13, 2019 17.90 17.97 17.78 17.82 1,079,413 -0.05(-0.28%)
Feb 12, 2019 17.78 18.15 17.78 17.87 2,509,223 +0.17(+0.96%)
Feb 11, 2019 17.49 17.72 17.42 17.70 1,618,119 +0.20(+1.14%)
Feb 08, 2019 17.79 17.91 17.48 17.50 1,781,100 -0.34(-1.91%)
Feb 07, 2019 17.85 18.18 17.70 17.84 1,954,535 +0.19(+1.08%)
Feb 06, 2019 17.69 17.86 17.61 17.65 2,426,019 -0.06(-0.34%)
Feb 05, 2019 17.90 17.98 17.60 17.71 1,295,877 -0.19(-1.06%)
Feb 04, 2019 17.77 17.93 17.64 17.90 1,093,791 +0.18(+1.02%)
Feb 01, 2019 17.69 17.80 17.52 17.72 1,780,000 +0.04(+0.23%)
Jan 31, 2019 17.71 17.75 17.25 17.68 3,089,231 -0.07(-0.39%)
Jan 30, 2019 17.82 17.87 17.63 17.75 1,632,777 +0.04(+0.23%)
Jan 29, 2019 17.85 17.96 17.70 17.71 1,481,860 -0.12(-0.67%)
Jan 28, 2019 17.50 17.91 17.50 17.83 2,001,829 +0.27(+1.54%)
Jan 25, 2019 17.35 17.83 17.35 17.56 3,555,300 +0.21(+1.21%)
Jan 24, 2019 18.44 18.45 17.07 17.35 6,347,265 -0.83(-4.57%)
Jan 23, 2019 18.48 18.51 18.08 18.18 2,512,742 -0.16(-0.87%)
Jan 22, 2019 18.36 18.49 18.15 18.34 2,208,890 -0.09(-0.49%)
Jan 18, 2019 18.25 18.44 17.99 18.43 1,714,400 +0.28(+1.54%)
Jan 17, 2019 17.95 18.20 17.79 18.15 1,472,168 +0.14(+0.78%)
Jan 16, 2019 17.93 18.03 17.75 18.01 1,265,388 +0.26(+1.46%)
Jan 15, 2019 17.71 17.78 17.39 17.75 1,600,823 +0.03(+0.17%)
Jan 14, 2019 17.71 17.89 17.60 17.72 1,491,622 -0.06(-0.34%)
Jan 11, 2019 17.72 17.93 17.48 17.78 1,302,200 +0.03(+0.17%)
Jan 10, 2019 17.79 17.86 17.49 17.75 1,718,293 -0.09(-0.50%)
Jan 09, 2019 17.66 17.90 17.59 17.84 3,262,550 +0.22(+1.25%)
Jan 08, 2019 17.49 17.63 17.11 17.62 2,482,903 +0.36(+2.09%)
Jan 07, 2019 16.76 17.37 16.59 17.26 2,187,803 +0.41(+2.43%)
Jan 04, 2019 16.67 16.88 16.61 16.85 1,841,900 +0.48(+2.93%)
Jan 03, 2019 16.22 16.70 16.16 16.37 2,117,642 +0.05(+0.31%)
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.