Umpqua Holdings Corp (NQ: UMPQ )

18.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.85 21.85 21.50 21.50 32,312 -0.21(-0.97%)
Nov 26, 2003 21.69 21.80 21.29 21.71 42,258 -0.04(-0.18%)
Nov 25, 2003 21.76 21.88 21.43 21.75 64,464 -0.10(-0.46%)
Nov 24, 2003 21.23 21.86 21.01 21.85 218,896 +0.65(+3.07%)
Nov 21, 2003 21.16 21.16 21.15 21.20 49,820 +0.15(+0.71%)
Nov 20, 2003 20.60 21.19 20.60 21.05 80,778 +0.10(+0.48%)
Nov 19, 2003 20.62 21.25 20.62 20.95 55,175 +0.16(+0.77%)
Nov 18, 2003 20.90 21.46 20.75 20.79 38,478 -0.42(-1.98%)
Nov 17, 2003 21.46 21.46 20.36 21.21 106,862 +0.06(+0.28%)
Nov 14, 2003 21.92 21.97 21.11 21.15 47,803 -0.70(-3.19%)
Nov 13, 2003 21.61 21.97 21.50 21.85 65,540 +0.08(+0.35%)
Nov 12, 2003 21.46 21.77 21.04 21.77 57,653 +0.50(+2.35%)
Nov 11, 2003 20.71 21.34 20.71 21.27 42,991 +0.26(+1.24%)
Nov 10, 2003 21.40 21.70 21.00 21.01 55,795 -0.39(-1.82%)
Nov 07, 2003 21.63 21.80 21.25 21.40 68,346 -0.09(-0.42%)
Nov 06, 2003 21.45 21.50 21.14 21.49 33,330 +0.07(+0.33%)
Nov 05, 2003 21.30 21.49 20.90 21.42 89,075 +0.18(+0.85%)
Nov 04, 2003 21.00 21.38 20.86 21.24 83,211 +0.31(+1.48%)
Nov 03, 2003 20.50 21.00 20.44 20.93 107,882 +0.49(+2.40%)
Oct 31, 2003 20.42 20.71 20.05 20.44 76,060 -0.11(-0.54%)
Oct 30, 2003 20.60 20.65 20.40 20.55 80,761 -0.05(-0.24%)
Oct 29, 2003 20.30 20.63 20.07 20.60 78,403 +0.27(+1.33%)
Oct 28, 2003 20.14 20.44 19.93 20.33 68,200 +0.34(+1.70%)
Oct 27, 2003 19.65 20.17 19.65 19.99 241,000 +0.08(+0.40%)
Oct 24, 2003 19.65 20.09 19.64 19.91 226,100 -0.04(-0.20%)
Oct 23, 2003 19.61 20.21 19.30 19.95 133,200 +0.54(+2.78%)
Oct 22, 2003 20.41 20.41 19.41 19.41 178,200 -1.08(-5.27%)
Oct 21, 2003 20.95 21.15 20.37 20.49 433,840 -0.76(-3.58%)
Oct 20, 2003 21.24 21.48 20.87 21.25 3,495,357 +1.38(+6.95%)
Oct 17, 2003 20.30 20.80 19.74 19.87 53,500 -0.93(-4.47%)
Oct 16, 2003 20.47 20.89 20.47 20.80 29,455 +0.40(+1.96%)
Oct 15, 2003 21.12 21.45 20.00 20.40 125,572 -0.85(-4.00%)
Oct 14, 2003 21.35 21.50 21.03 21.25 183,680 -0.04(-0.19%)
Oct 13, 2003 20.80 21.44 20.80 21.29 81,358 +0.71(+3.45%)
Oct 10, 2003 20.47 20.77 20.16 20.58 47,111 -0.08(-0.39%)
Oct 09, 2003 20.18 21.00 20.07 20.66 59,158 +0.39(+1.92%)
Oct 08, 2003 20.09 20.35 20.03 20.27 33,412 +0.02(+0.10%)
Oct 07, 2003 20.00 20.28 19.99 20.25 51,272 +0.05(+0.25%)
Oct 06, 2003 19.70 20.24 19.70 20.20 54,204 +0.05(+0.25%)
Oct 03, 2003 19.62 20.23 19.62 20.15 271,948 +0.72(+3.71%)
Oct 02, 2003 19.49 19.63 19.13 19.43 44,734 -0.07(-0.36%)
Oct 01, 2003 18.90 19.54 18.90 19.50 77,761 +0.49(+2.58%)
Sep 30, 2003 19.07 19.24 18.95 19.01 66,757 -0.14(-0.73%)
Sep 29, 2003 18.60 19.18 18.50 19.15 44,585 +0.65(+3.51%)
Sep 26, 2003 18.83 19.02 18.44 18.50 50,708 -0.35(-1.86%)
Sep 25, 2003 18.69 19.09 18.65 18.85 63,642 -0.15(-0.79%)
Sep 24, 2003 19.30 19.43 19.10 19.00 74,969 -0.30(-1.55%)
Sep 23, 2003 19.19 19.40 19.03 19.30 44,852 +0.10(+0.52%)
Sep 22, 2003 19.01 19.39 18.80 19.20 60,003 +0.05(+0.26%)
Sep 19, 2003 18.69 19.36 18.69 19.15 26,347 -0.06(-0.31%)
Sep 18, 2003 18.60 19.21 18.60 19.21 34,325 +0.00(+0.00%)
Sep 17, 2003 19.25 19.49 19.21 19.21 21,751 -0.13(-0.67%)
Sep 16, 2003 18.96 19.50 18.96 19.34 41,395 +0.38(+2.00%)
Sep 15, 2003 18.86 19.35 18.86 18.96 21,400 -0.21(-1.10%)
Sep 12, 2003 18.95 19.25 18.79 19.17 38,300 +0.26(+1.37%)
Sep 11, 2003 19.11 19.11 18.91 18.91 24,300 +0.24(+1.29%)
Sep 10, 2003 18.85 19.21 18.66 18.67 67,100 -0.41(-2.15%)
Sep 09, 2003 18.76 19.21 18.76 19.08 46,400 -0.05(-0.26%)
Sep 08, 2003 18.56 19.24 18.50 19.13 56,200 +0.47(+2.52%)
Sep 05, 2003 18.87 19.05 18.67 18.66 43,846 -0.21(-1.11%)
Sep 04, 2003 18.51 19.00 18.51 18.87 15,600 -0.13(-0.69%)
Sep 03, 2003 19.00 19.08 18.83 19.00 44,500 +0.00(+0.00%)
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.