Umpqua Holdings Corp (NQ: UMPQ )

19.07 USD +0.25 (+1.30%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.78 17.98 17.52 17.61 65,700 -0.35(-1.95%)
Nov 27, 2002 17.67 17.96 17.60 17.96 122,400 +0.41(+2.34%)
Nov 26, 2002 17.50 17.66 17.36 17.55 84,300 -0.12(-0.67%)
Nov 25, 2002 17.49 17.76 17.35 17.67 86,200 -0.01(-0.06%)
Nov 22, 2002 17.74 17.88 17.35 17.68 202,700 -0.11(-0.62%)
Nov 21, 2002 17.41 18.00 17.41 17.79 185,900 +0.30(+1.72%)
Nov 20, 2002 17.50 17.89 17.49 17.49 76,500 -0.04(-0.23%)
Nov 19, 2002 17.66 17.97 17.37 17.53 75,700 +0.01(+0.06%)
Nov 18, 2002 17.10 18.01 17.10 17.52 193,400 +0.50(+2.94%)
Nov 15, 2002 15.85 17.04 15.85 17.02 140,300 +0.63(+3.84%)
Nov 14, 2002 16.15 16.40 16.15 16.39 64,800 +0.38(+2.37%)
Nov 13, 2002 15.51 16.27 15.50 16.01 74,800 +0.44(+2.83%)
Nov 12, 2002 15.61 15.90 15.46 15.57 57,900 +0.07(+0.45%)
Nov 11, 2002 15.51 15.90 15.50 15.50 21,500 -0.06(-0.39%)
Nov 08, 2002 15.72 15.88 15.52 15.56 18,900 -0.12(-0.77%)
Nov 07, 2002 15.51 15.87 15.50 15.68 29,700 -0.64(-3.93%)
Nov 06, 2002 16.63 16.63 16.18 16.32 11,800 -0.04(-0.24%)
Nov 05, 2002 16.19 16.70 16.19 16.36 16,800 -0.14(-0.85%)
Nov 04, 2002 16.18 16.50 16.18 16.50 19,900 +0.31(+1.91%)
Nov 01, 2002 15.76 16.19 15.76 16.19 23,500 +0.35(+2.21%)
Oct 31, 2002 15.69 15.86 15.52 15.84 20,450 -0.20(-1.25%)
Oct 30, 2002 15.98 16.15 15.90 16.04 19,800 +0.25(+1.58%)
Oct 29, 2002 15.78 16.00 15.40 15.79 16,900 -0.11(-0.69%)
Oct 28, 2002 15.99 16.05 15.70 15.90 17,800 -0.20(-1.24%)
Oct 25, 2002 16.20 16.20 15.29 16.10 25,300 +0.25(+1.58%)
Oct 24, 2002 15.99 16.10 15.78 15.85 19,600 -0.19(-1.18%)
Oct 23, 2002 16.20 16.20 15.65 16.04 25,590 +0.19(+1.20%)
Oct 22, 2002 15.89 16.00 15.50 15.85 32,100 +0.05(+0.32%)
Oct 21, 2002 16.00 16.00 15.50 15.80 29,900 -0.11(-0.69%)
Oct 18, 2002 15.90 16.41 15.84 15.91 36,800 +0.19(+1.21%)
Oct 17, 2002 14.99 15.90 14.71 15.72 210,700 +1.10(+7.52%)
Oct 16, 2002 15.03 15.25 14.51 14.62 69,000 -0.53(-3.50%)
Oct 15, 2002 15.19 15.45 14.91 15.15 89,600 +0.31(+2.09%)
Oct 14, 2002 14.11 15.15 14.11 14.84 29,683 +0.42(+2.91%)
Oct 11, 2002 13.76 14.44 13.76 14.42 33,900 +0.43(+3.07%)
Oct 10, 2002 13.68 14.18 13.65 13.99 59,100 +0.09(+0.65%)
Oct 09, 2002 14.58 14.94 13.68 13.90 70,055 -0.86(-5.83%)
Oct 08, 2002 15.16 15.25 14.00 14.76 63,600 -0.34(-2.25%)
Oct 07, 2002 15.93 16.10 15.10 15.10 34,151 -0.59(-3.76%)
Oct 04, 2002 15.71 15.83 15.42 15.69 34,450 -0.09(-0.57%)
Oct 03, 2002 16.00 16.53 15.61 15.78 21,200 -0.57(-3.49%)
Oct 02, 2002 16.17 16.77 16.10 16.35 29,600 +0.07(+0.43%)
Oct 01, 2002 15.98 16.49 15.86 16.28 47,929 -0.15(-0.91%)
Sep 30, 2002 15.95 16.45 15.56 16.43 60,900 +0.47(+2.94%)
Sep 27, 2002 15.76 16.69 15.76 15.96 33,500 -0.17(-1.05%)
Sep 26, 2002 16.80 16.89 15.70 16.13 124,100 -0.77(-4.56%)
Sep 25, 2002 16.77 17.05 16.65 16.90 39,800 -0.08(-0.47%)
Sep 24, 2002 16.46 17.18 16.45 16.98 42,700 +0.36(+2.17%)
Sep 23, 2002 16.83 17.02 16.53 16.62 51,500 -0.56(-3.26%)
Sep 20, 2002 16.65 17.21 16.64 17.18 128,900 +0.49(+2.94%)
Sep 19, 2002 16.85 16.90 16.42 16.69 56,100 -0.29(-1.71%)
Sep 18, 2002 16.72 17.00 16.56 16.98 41,000 +0.07(+0.41%)
Sep 17, 2002 16.82 17.10 16.76 16.91 118,617 +0.11(+0.65%)
Sep 16, 2002 16.81 17.00 16.75 16.80 89,000 +0.00(+0.00%)
Sep 13, 2002 16.31 16.80 16.27 16.80 58,000 +0.49(+3.00%)
Sep 12, 2002 16.50 16.50 16.25 16.31 46,200 -0.19(-1.15%)
Sep 11, 2002 16.63 16.63 16.42 16.50 42,900 -0.06(-0.37%)
Sep 10, 2002 16.76 16.76 16.53 16.56 21,600 -0.09(-0.53%)
Sep 09, 2002 16.60 16.92 16.45 16.65 58,000 +0.19(+1.15%)
Sep 06, 2002 16.20 16.75 16.20 16.46 26,778 +0.39(+2.43%)
Sep 05, 2002 15.83 16.53 15.82 16.07 45,400 -0.38(-2.31%)
Sep 04, 2002 15.60 16.63 15.60 16.45 33,656 +0.53(+3.33%)
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.