Umpqua Holdings Corp (NQ: UMPQ )

18.73 USD -0.14 (-0.77%)
Streaming Delayed Price Updated: 12:41 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.93 16.24 15.80 16.15 116,000 +0.03(+0.19%)
Apr 29, 2002 15.97 16.24 15.82 16.12 33,500 +0.22(+1.38%)
Apr 26, 2002 16.00 16.12 15.82 15.90 35,400 -0.10(-0.62%)
Apr 25, 2002 15.80 16.02 15.68 16.00 14,700 +0.22(+1.39%)
Apr 24, 2002 15.75 15.80 15.61 15.78 19,100 +0.18(+1.15%)
Apr 23, 2002 15.40 15.65 15.35 15.60 10,500 -0.05(-0.32%)
Apr 22, 2002 15.75 16.00 15.52 15.65 19,200 -0.10(-0.63%)
Apr 19, 2002 15.92 16.12 15.72 15.75 33,800 -0.26(-1.62%)
Apr 18, 2002 15.81 16.01 15.81 16.01 33,500 +0.14(+0.88%)
Apr 17, 2002 15.67 15.89 15.35 15.87 7,500 -0.12(-0.75%)
Apr 16, 2002 15.55 16.00 15.40 15.99 88,700 +0.48(+3.09%)
Apr 15, 2002 15.48 15.60 15.35 15.51 29,800 +0.01(+0.06%)
Apr 12, 2002 15.55 15.55 15.30 15.50 50,500 -0.05(-0.31%)
Apr 11, 2002 15.06 15.63 15.00 15.55 100,700 -0.00(-0.01%)
Apr 10, 2002 15.39 15.55 15.05 15.55 31,900 +0.16(+1.03%)
Apr 09, 2002 14.91 15.47 14.91 15.39 9,400 +0.09(+0.59%)
Apr 08, 2002 15.46 15.46 14.99 15.30 13,100 +0.00(+0.00%)
Apr 05, 2002 15.35 15.55 14.75 15.30 17,900 -0.17(-1.10%)
Apr 04, 2002 15.37 15.70 14.90 15.47 20,000 +0.11(+0.72%)
Apr 03, 2002 15.19 15.50 14.73 15.36 13,100 +0.46(+3.09%)
Apr 02, 2002 14.56 15.25 14.56 14.90 24,700 -0.07(-0.47%)
Apr 01, 2002 14.51 15.20 14.51 14.97 21,400 +0.01(+0.07%)
Mar 29, 2002 15.00 15.61 14.60 14.96 41,100 +0.00(+0.00%)
Mar 28, 2002 15.00 15.61 14.60 14.96 41,100 -0.52(-3.36%)
Mar 27, 2002 14.40 15.48 14.40 15.48 22,700 +0.77(+5.24%)
Mar 26, 2002 15.25 15.75 14.30 14.71 63,600 -0.79(-5.10%)
Mar 25, 2002 15.62 15.80 14.85 15.50 42,500 -0.10(-0.64%)
Mar 22, 2002 15.79 15.95 15.55 15.60 38,000 -0.14(-0.89%)
Mar 21, 2002 15.70 15.75 15.60 15.74 25,100 -0.01(-0.06%)
Mar 20, 2002 15.95 15.95 15.31 15.75 58,400 +0.11(+0.70%)
Mar 19, 2002 16.08 16.08 15.53 15.64 29,700 -0.26(-1.64%)
Mar 18, 2002 15.39 16.25 15.39 15.90 172,900 +0.67(+4.40%)
Mar 15, 2002 14.41 15.37 14.41 15.23 49,300 +0.45(+3.04%)
Mar 14, 2002 14.79 14.79 14.55 14.78 13,100 +0.06(+0.41%)
Mar 13, 2002 14.66 14.87 14.40 14.72 26,300 -0.08(-0.54%)
Mar 12, 2002 14.75 14.87 14.65 14.80 21,700 +0.05(+0.34%)
Mar 11, 2002 14.74 14.75 14.50 14.75 25,800 +0.01(+0.07%)
Mar 08, 2002 14.41 14.74 14.30 14.74 23,600 +0.19(+1.30%)
Mar 07, 2002 14.40 14.61 14.25 14.55 100,100 +0.15(+1.05%)
Mar 06, 2002 14.15 14.41 14.15 14.40 12,200 +0.10(+0.70%)
Mar 05, 2002 14.05 14.30 14.05 14.30 42,900 +0.25(+1.78%)
Mar 04, 2002 14.40 14.41 14.05 14.05 29,200 -0.39(-2.70%)
Mar 01, 2002 14.22 14.48 14.15 14.44 50,900 +0.19(+1.33%)
Feb 28, 2002 14.18 14.25 14.00 14.25 33,600 +0.27(+1.93%)
Feb 27, 2002 14.00 14.17 13.95 13.98 17,000 -0.01(-0.07%)
Feb 26, 2002 13.70 14.00 13.70 13.99 7,400 +0.04(+0.29%)
Feb 25, 2002 13.70 14.00 13.52 13.95 22,900 -0.05(-0.36%)
Feb 22, 2002 13.75 14.00 13.65 14.00 34,200 +0.10(+0.72%)
Feb 21, 2002 13.95 14.67 13.85 13.90 28,700 -0.11(-0.79%)
Feb 20, 2002 14.10 14.20 13.75 14.01 19,300 +0.06(+0.43%)
Feb 19, 2002 13.95 14.10 13.65 13.95 19,900 -0.25(-1.76%)
Feb 18, 2002 13.60 14.30 13.56 14.20 38,800 +0.00(+0.00%)
Feb 15, 2002 13.60 14.30 13.56 14.20 38,800 +0.54(+3.95%)
Feb 14, 2002 13.48 13.95 13.40 13.66 55,900 -0.09(-0.65%)
Feb 13, 2002 13.50 13.75 13.40 13.75 17,500 +0.25(+1.85%)
Feb 12, 2002 13.34 13.50 13.30 13.50 11,200 +0.15(+1.12%)
Feb 11, 2002 13.42 13.45 13.00 13.35 52,900 -0.07(-0.52%)
Feb 08, 2002 13.25 13.45 13.11 13.42 7,400 +0.17(+1.28%)
Feb 07, 2002 13.00 13.35 12.85 13.25 21,400 +0.20(+1.53%)
Feb 06, 2002 12.97 13.12 12.85 13.05 21,100 +0.05(+0.38%)
Feb 05, 2002 12.95 13.20 12.88 13.00 24,500 +0.14(+1.09%)
Feb 04, 2002 13.20 13.35 12.76 12.86 17,800 -0.09(-0.69%)
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.