Umpqua Holdings Corp (NQ: UMPQ )

18.69 USD +0.36 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.34 26.51 26.17 26.34 260,392 +0.03(+0.11%)
May 30, 2006 26.70 26.92 26.30 26.31 132,847 -0.58(-2.16%)
May 26, 2006 27.00 27.00 26.66 26.89 140,065 -0.06(-0.22%)
May 25, 2006 26.85 26.95 26.62 26.95 101,760 +0.31(+1.16%)
May 24, 2006 26.13 26.70 25.86 26.64 310,767 +0.51(+1.95%)
May 23, 2006 26.89 26.89 26.10 26.13 132,397 -0.58(-2.17%)
May 22, 2006 26.06 27.15 25.92 26.71 227,376 +0.52(+1.99%)
May 19, 2006 25.86 26.56 25.86 26.19 176,080 +0.24(+0.92%)
May 18, 2006 26.00 26.23 25.89 25.95 148,892 -0.05(-0.19%)
May 17, 2006 25.94 26.20 25.88 26.00 170,497 -0.08(-0.31%)
May 16, 2006 26.06 26.40 26.00 26.08 98,967 -0.07(-0.27%)
May 15, 2006 26.00 26.38 25.86 26.15 256,481 +0.15(+0.58%)
May 12, 2006 26.00 26.25 25.92 26.00 164,784 +0.10(+0.39%)
May 11, 2006 26.35 26.36 25.84 25.90 245,187 -0.48(-1.82%)
May 10, 2006 26.48 26.54 26.30 26.38 146,001 -0.06(-0.23%)
May 09, 2006 26.40 26.74 26.40 26.44 94,935 -0.06(-0.23%)
May 08, 2006 26.98 26.98 26.47 26.50 70,704 -0.34(-1.27%)
May 05, 2006 26.87 26.99 26.66 26.84 79,010 +0.16(+0.60%)
May 04, 2006 26.11 26.71 26.11 26.68 120,193 +0.49(+1.87%)
May 03, 2006 26.00 26.36 25.88 26.19 238,565 +0.13(+0.50%)
May 02, 2006 26.04 26.26 26.00 26.06 201,460 +0.01(+0.04%)
May 01, 2006 26.42 26.52 26.03 26.05 218,311 -0.35(-1.33%)
Apr 28, 2006 26.11 26.40 25.91 26.40 258,200 +0.18(+0.69%)
Apr 27, 2006 25.88 26.50 25.86 26.22 195,842 +0.22(+0.85%)
Apr 26, 2006 25.92 26.23 25.92 26.00 173,335 -0.03(-0.12%)
Apr 25, 2006 26.00 26.06 25.70 26.03 279,367 +0.02(+0.08%)
Apr 24, 2006 26.00 26.26 25.56 26.01 374,968 -0.02(-0.08%)
Apr 21, 2006 27.07 27.07 25.49 26.03 503,774 -0.81(-3.02%)
Apr 20, 2006 28.38 28.38 26.79 26.84 486,575 -1.82(-6.35%)
Apr 19, 2006 28.44 28.67 28.26 28.66 185,813 +0.27(+0.95%)
Apr 18, 2006 27.38 28.39 27.23 28.39 127,906 +0.98(+3.58%)
Apr 17, 2006 27.65 27.65 27.16 27.41 158,175 -0.17(-0.62%)
Apr 13, 2006 27.38 27.70 27.09 27.58 95,953 +0.23(+0.84%)
Apr 12, 2006 26.97 27.36 26.80 27.35 124,951 +0.38(+1.41%)
Apr 11, 2006 27.63 27.67 26.74 26.97 140,651 -0.56(-2.03%)
Apr 10, 2006 27.41 27.84 27.35 27.53 95,211 +0.06(+0.22%)
Apr 07, 2006 28.00 28.16 27.38 27.47 103,658 -0.58(-2.07%)
Apr 06, 2006 28.05 28.13 27.88 28.05 120,735 -0.08(-0.28%)
Apr 05, 2006 28.15 28.30 27.91 28.13 90,152 -0.11(-0.39%)
Apr 04, 2006 28.09 28.57 27.73 28.24 170,476 +0.29(+1.04%)
Apr 03, 2006 28.48 28.64 27.89 27.95 144,446 -0.55(-1.93%)
Mar 31, 2006 28.59 28.61 28.35 28.50 123,781 -0.02(-0.07%)
Mar 30, 2006 28.50 28.54 28.28 28.52 140,467 -0.02(-0.07%)
Mar 29, 2006 28.18 28.59 28.00 28.54 122,082 +0.34(+1.21%)
Mar 28, 2006 28.37 28.40 27.96 28.20 188,449 -0.26(-0.91%)
Mar 27, 2006 28.83 28.83 28.37 28.46 158,509 -0.33(-1.15%)
Mar 24, 2006 28.04 28.81 27.95 28.79 281,489 +0.70(+2.49%)
Mar 23, 2006 27.70 28.16 27.70 28.09 115,700 +0.26(+0.93%)
Mar 22, 2006 27.50 27.90 27.33 27.83 90,100 +0.37(+1.35%)
Mar 21, 2006 27.46 27.82 27.31 27.46 118,704 -0.17(-0.62%)
Mar 20, 2006 27.35 27.77 27.35 27.63 139,140 +0.10(+0.36%)
Mar 17, 2006 27.42 27.56 27.28 27.53 378,987 +0.25(+0.92%)
Mar 16, 2006 27.50 27.52 27.25 27.28 131,345 -0.18(-0.66%)
Mar 15, 2006 27.42 27.49 27.08 27.46 102,609 +0.15(+0.55%)
Mar 14, 2006 27.27 27.40 26.96 27.31 110,381 +0.11(+0.40%)
Mar 13, 2006 27.00 27.30 26.98 27.20 173,390 +0.20(+0.74%)
Mar 10, 2006 26.52 27.00 26.25 27.00 118,248 +0.57(+2.16%)
Mar 09, 2006 26.82 26.82 26.32 26.43 115,423 -0.24(-0.90%)
Mar 08, 2006 26.53 26.79 26.34 26.67 128,251 +0.09(+0.34%)
Mar 07, 2006 26.81 27.03 26.51 26.58 120,019 -0.34(-1.26%)
Mar 06, 2006 27.20 27.20 26.87 26.92 139,632 -0.22(-0.81%)
Mar 03, 2006 27.20 27.64 26.96 27.14 102,626 -0.20(-0.73%)
Mar 02, 2006 27.52 27.54 27.20 27.34 175,164 -0.13(-0.47%)
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.