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 (%)
May 29, 2020 11.44 11.56 11.20 11.39 2,077,200 -0.27(-2.32%)
May 28, 2020 12.15 12.23 11.60 11.66 1,531,473 -0.38(-3.16%)
May 27, 2020 12.01 12.27 11.68 12.04 2,296,935 +0.45(+3.88%)
May 26, 2020 11.25 11.71 11.01 11.59 2,244,000 +0.86(+8.01%)
May 22, 2020 11.10 11.16 10.61 10.73 1,390,000 -0.32(-2.90%)
May 21, 2020 10.87 11.16 10.75 11.05 3,146,050 +0.20(+1.84%)
May 20, 2020 10.31 10.85 10.31 10.85 1,559,075 +0.74(+7.32%)
May 19, 2020 10.37 10.48 10.07 10.11 2,413,661 -0.39(-3.71%)
May 18, 2020 9.970 10.56 9.900 10.50 1,748,044 +0.96(+10.06%)
May 15, 2020 9.490 9.620 9.340 9.540 1,818,100 -0.10(-1.04%)
May 14, 2020 9.170 9.785 8.880 9.640 1,904,989 +0.21(+2.23%)
May 13, 2020 10.07 10.10 9.365 9.430 1,904,225 -0.79(-7.73%)
May 12, 2020 10.96 10.99 10.21 10.22 1,249,992 -0.68(-6.24%)
May 11, 2020 11.15 11.26 10.71 10.90 2,212,713 -0.43(-3.80%)
May 08, 2020 11.09 11.43 11.02 11.33 1,574,200 +0.44(+4.04%)
May 07, 2020 10.98 11.40 10.77 10.89 1,802,329 +0.01(+0.09%)
May 06, 2020 11.45 11.56 10.84 10.88 1,327,472 -0.45(-3.97%)
May 05, 2020 12.00 12.06 11.30 11.33 1,121,099 -0.34(-2.91%)
May 04, 2020 11.61 11.74 11.41 11.67 858,204 -0.13(-1.10%)
May 01, 2020 12.16 12.39 11.59 11.80 1,851,700 -0.72(-5.79%)
Apr 30, 2020 12.51 12.88 12.15 12.53 2,183,084 -0.33(-2.60%)
Apr 29, 2020 12.34 12.95 12.12 12.86 3,530,500 +1.00(+8.43%)
Apr 28, 2020 11.63 12.06 11.51 11.86 1,441,187 +0.51(+4.49%)
Apr 27, 2020 10.84 11.46 10.75 11.35 1,897,743 +0.67(+6.27%)
Apr 24, 2020 10.50 10.73 10.34 10.68 1,317,600 +0.24(+2.30%)
Apr 23, 2020 10.25 10.76 10.06 10.44 2,849,727 -0.12(-1.14%)
Apr 22, 2020 10.80 10.93 10.38 10.56 1,445,206 +0.04(+0.33%)
Apr 21, 2020 10.69 10.86 10.45 10.53 1,196,914 -0.58(-5.27%)
Apr 20, 2020 10.68 11.31 10.51 11.11 1,472,558 +0.07(+0.63%)
Apr 17, 2020 10.63 11.14 10.60 11.04 1,289,700 +0.85(+8.34%)
Apr 16, 2020 10.50 10.51 9.980 10.19 2,084,658 -0.33(-3.14%)
Apr 15, 2020 10.65 10.82 10.40 10.52 1,379,919 -0.61(-5.48%)
Apr 14, 2020 11.85 11.98 11.01 11.13 1,709,211 -0.47(-4.05%)
Apr 13, 2020 12.24 12.42 11.41 11.60 1,034,021 -0.62(-5.07%)
Apr 09, 2020 11.69 12.29 11.55 12.22 1,548,000 +0.86(+7.57%)
Apr 08, 2020 11.21 11.44 11.00 11.36 2,191,599 +0.34(+3.09%)
Apr 07, 2020 11.29 11.71 10.88 11.02 1,807,849 +0.29(+2.70%)
Apr 06, 2020 10.46 10.80 10.30 10.73 1,886,674 +0.82(+8.27%)
Apr 03, 2020 10.51 10.80 9.740 9.910 1,677,300 -0.70(-6.60%)
Apr 02, 2020 10.11 10.87 10.11 10.61 1,357,070 +0.45(+4.43%)
Apr 01, 2020 10.37 10.42 9.680 10.16 1,878,796 -0.74(-6.79%)
Mar 31, 2020 10.86 11.01 10.56 10.90 1,901,969 +0.00(+0.00%)
Mar 30, 2020 10.78 10.95 10.35 10.90 1,751,042 -0.15(-1.36%)
Mar 27, 2020 11.00 11.93 10.72 11.05 2,655,100 -0.36(-3.16%)
Mar 26, 2020 10.67 11.57 10.47 11.41 2,610,228 +0.85(+8.05%)
Mar 25, 2020 10.77 11.03 10.05 10.56 2,451,063 -0.09(-0.85%)
Mar 24, 2020 9.830 10.78 9.615 10.65 2,821,373 +1.38(+14.89%)
Mar 23, 2020 10.20 10.84 9.050 9.270 2,434,907 -1.36(-12.79%)
Mar 20, 2020 11.79 11.99 10.54 10.63 3,111,700 -1.09(-9.30%)
Mar 19, 2020 10.13 11.80 10.11 11.72 3,100,907 +1.37(+13.24%)
Mar 18, 2020 10.39 10.90 9.790 10.35 2,773,725 -0.72(-6.50%)
Mar 17, 2020 10.67 11.10 10.03 11.07 2,308,994 +0.65(+6.24%)
Mar 16, 2020 10.03 10.54 10.00 10.42 3,303,963 -1.16(-10.02%)
Mar 13, 2020 11.30 11.58 10.52 11.58 2,890,900 +1.05(+9.97%)
Mar 12, 2020 10.55 11.44 10.00 10.53 3,388,639 -0.87(-7.63%)
Mar 11, 2020 11.41 11.85 11.24 11.40 4,348,384 -0.44(-3.72%)
Mar 10, 2020 11.69 12.01 10.98 11.84 8,364,672 +0.70(+6.28%)
Mar 09, 2020 12.38 12.85 11.11 11.14 3,847,255 -2.52(-18.45%)
Mar 06, 2020 13.76 14.35 13.38 13.66 4,484,200 -0.67(-4.68%)
Mar 05, 2020 15.06 15.15 14.07 14.33 3,766,277 -1.24(-7.96%)
Mar 04, 2020 15.54 15.62 14.91 15.57 2,252,915 +0.19(+1.24%)
Mar 03, 2020 16.02 16.24 15.07 15.38 3,578,056 -0.74(-4.59%)
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.