Umpqua Holdings Corp (NQ: UMPQ )

17.65 USD -0.69 (-3.76%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.47 19.63 19.46 19.51 1,806,174 -0.12(-0.61%)
Sep 28, 2017 19.61 19.64 19.32 19.63 1,798,755 +0.06(+0.31%)
Sep 27, 2017 19.49 19.69 19.16 19.57 1,682,430 +0.39(+2.03%)
Sep 26, 2017 19.14 19.29 19.05 19.18 1,802,823 +0.10(+0.52%)
Sep 25, 2017 19.16 18.98 19.08 1,317,342 +0.10(+0.53%)
Sep 22, 2017 18.72 19.01 18.67 18.98 1,410,643 +0.20(+1.06%)
Sep 21, 2017 19.00 19.10 18.77 18.78 1,260,108 -0.20(-1.05%)
Sep 20, 2017 18.62 19.15 18.59 18.98 1,435,294 +0.30(+1.61%)
Sep 19, 2017 18.61 18.75 18.56 18.68 1,098,080 +0.04(+0.21%)
Sep 18, 2017 18.28 18.65 18.26 18.64 1,035,608 +0.47(+2.59%)
Sep 15, 2017 18.11 18.24 18.05 18.17 4,865,172 +0.07(+0.39%)
Sep 14, 2017 18.32 18.41 18.08 18.10 1,285,653 -0.13(-0.71%)
Sep 13, 2017 18.01 18.33 17.96 18.23 1,922,394 +0.16(+0.89%)
Sep 12, 2017 17.69 18.14 17.69 18.07 1,182,157 +0.45(+2.55%)
Sep 11, 2017 17.43 17.82 17.40 17.62 1,603,799 +0.42(+2.44%)
Sep 08, 2017 16.92 17.32 16.91 17.20 1,077,189 +0.27(+1.59%)
Sep 07, 2017 17.33 17.38 16.77 16.93 1,273,955 -0.42(-2.42%)
Sep 06, 2017 17.35 17.49 17.27 17.35 1,067,334 +0.09(+0.52%)
Sep 05, 2017 17.65 17.19 17.26 1,113,125 -0.45(-2.54%)
Sep 01, 2017 17.54 17.79 17.49 17.71 936,557 +0.21(+1.20%)
Aug 31, 2017 17.55 17.65 17.48 17.50 962,125 +0.00(+0.00%)
Aug 30, 2017 17.40 17.57 17.33 17.50 799,425 +0.09(+0.52%)
Aug 29, 2017 17.15 17.44 17.08 17.41 862,267 +0.04(+0.23%)
Aug 28, 2017 17.46 17.52 17.28 17.37 790,227 -0.07(-0.40%)
Aug 25, 2017 17.38 17.54 17.31 17.44 462,046 +0.10(+0.58%)
Aug 24, 2017 17.41 17.41 17.23 17.34 498,846 +0.03(+0.17%)
Aug 23, 2017 17.12 17.44 17.12 17.31 593,273 +0.01(+0.06%)
Aug 22, 2017 17.22 17.41 17.17 17.30 808,387 +0.14(+0.82%)
Aug 21, 2017 17.18 17.21 17.05 17.16 741,062 -0.06(-0.35%)
Aug 18, 2017 16.95 17.35 16.82 17.22 1,625,234 +0.20(+1.18%)
Aug 17, 2017 17.44 17.51 16.99 17.02 973,849 -0.49(-2.80%)
Aug 16, 2017 17.65 17.77 17.45 17.51 889,301 -0.06(-0.34%)
Aug 15, 2017 17.80 17.86 17.56 17.57 790,259 -0.12(-0.68%)
Aug 14, 2017 17.52 17.72 17.47 17.69 1,107,751 +0.39(+2.25%)
Aug 11, 2017 17.53 17.65 17.17 17.30 1,109,823 -0.15(-0.86%)
Aug 10, 2017 17.94 17.95 17.41 17.45 1,291,768 -0.61(-3.38%)
Aug 09, 2017 18.08 18.17 17.99 18.06 1,240,618 -0.22(-1.20%)
Aug 08, 2017 18.24 18.69 18.21 18.28 1,983,798 -0.02(-0.11%)
Aug 07, 2017 18.59 18.59 18.28 18.30 1,471,727 -0.30(-1.61%)
Aug 04, 2017 18.75 18.54 18.60 939,302 +0.10(+0.54%)
Aug 03, 2017 18.58 18.65 18.37 18.50 915,241 -0.11(-0.59%)
Aug 02, 2017 18.65 18.69 18.46 18.61 755,310 +0.01(+0.05%)
Aug 01, 2017 18.66 18.66 18.44 18.60 1,138,621 +0.06(+0.32%)
Jul 31, 2017 18.49 18.60 18.41 18.54 1,658,881 +0.09(+0.49%)
Jul 28, 2017 18.64 18.71 18.39 18.45 1,186,620 -0.24(-1.28%)
Jul 27, 2017 18.87 19.05 18.62 18.69 1,834,055 -0.17(-0.90%)
Jul 26, 2017 19.17 19.18 18.81 18.86 1,094,250 -0.33(-1.72%)
Jul 25, 2017 19.20 19.35 19.08 19.19 2,080,696 +0.31(+1.64%)
Jul 24, 2017 18.78 18.93 18.71 18.88 970,887 +0.07(+0.37%)
Jul 21, 2017 18.77 18.90 18.58 18.81 1,595,313 +0.20(+1.07%)
Jul 20, 2017 18.10 19.03 18.10 18.61 2,277,260 -0.20(-1.06%)
Jul 19, 2017 18.60 18.81 18.51 18.81 1,308,093 +0.26(+1.40%)
Jul 18, 2017 18.40 18.55 18.29 18.55 1,299,548 +0.04(+0.22%)
Jul 17, 2017 18.41 18.55 18.26 18.51 1,482,413 +0.08(+0.43%)
Jul 14, 2017 18.37 18.54 18.20 18.43 1,282,971 -0.17(-0.91%)
Jul 13, 2017 18.62 18.68 18.46 18.60 705,682 +0.01(+0.05%)
Jul 12, 2017 18.48 18.69 18.41 18.59 885,049 +0.09(+0.49%)
Jul 11, 2017 18.45 18.56 18.30 18.50 946,065 +0.03(+0.16%)
Jul 10, 2017 18.52 18.62 18.43 18.47 1,002,084 -0.16(-0.86%)
Jul 07, 2017 18.63 18.67 18.39 18.63 832,538 +0.09(+0.49%)
Jul 06, 2017 18.74 18.85 18.51 18.54 1,200,167 -0.18(-0.96%)
Jul 05, 2017 18.79 18.79 18.38 18.72 973,778 -0.06(-0.32%)
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.