Umpqua Holdings Corp (NQ: UMPQ )

20.25 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.70 16.85 16.52 16.57 1,127,225 -0.08(-0.48%)
May 29, 2014 16.65 16.73 16.54 16.65 961,098 +0.07(+0.42%)
May 28, 2014 16.74 16.74 16.38 16.58 1,103,460 -0.12(-0.72%)
May 27, 2014 16.66 16.87 16.50 16.70 1,069,347 +0.08(+0.48%)
May 23, 2014 16.47 16.62 16.62 16.62 1,167,100 +0.10(+0.61%)
May 22, 2014 16.40 16.60 16.40 16.52 451,917 +0.11(+0.67%)
May 21, 2014 16.43 16.58 16.24 16.41 1,048,047 +0.10(+0.61%)
May 20, 2014 16.46 16.53 16.17 16.31 2,086,118 -0.17(-1.03%)
May 19, 2014 16.05 16.50 16.02 16.48 1,175,310 +0.40(+2.49%)
May 16, 2014 16.20 16.24 15.91 16.08 2,297,017 -0.13(-0.80%)
May 15, 2014 15.96 16.22 15.56 16.21 3,143,963 +0.21(+1.31%)
May 14, 2014 16.35 16.48 15.97 16.00 1,152,175 -0.34(-2.08%)
May 13, 2014 16.60 16.72 16.28 16.34 1,139,815 -0.22(-1.33%)
May 12, 2014 16.32 16.62 16.26 16.56 1,123,712 +0.34(+2.10%)
May 09, 2014 15.97 16.30 15.94 16.22 1,101,464 +0.20(+1.25%)
May 08, 2014 16.23 16.44 16.01 16.02 1,550,235 -0.26(-1.60%)
May 07, 2014 16.03 16.33 15.86 16.28 2,727,508 +0.29(+1.81%)
May 06, 2014 16.12 16.25 15.97 15.99 2,045,426 -0.17(-1.05%)
May 05, 2014 16.12 16.34 16.04 16.16 1,779,338 -0.13(-0.80%)
May 02, 2014 16.39 16.72 16.23 16.29 2,055,164 -0.11(-0.67%)
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.