Umpqua Holdings Corp (NQ: UMPQ )

18.89 USD -0.10 (-0.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.18 22.39 21.80 22.22 205,203 +0.01(+0.05%)
Apr 28, 2005 22.38 22.53 22.11 22.21 112,340 -0.28(-1.25%)
Apr 27, 2005 22.35 22.74 22.08 22.49 80,712 -0.07(-0.31%)
Apr 26, 2005 22.89 23.23 22.46 22.56 228,304 -0.55(-2.38%)
Apr 25, 2005 23.08 23.11 22.81 23.11 197,440 +0.23(+1.01%)
Apr 22, 2005 23.40 23.43 22.79 22.88 170,740 -0.40(-1.72%)
Apr 21, 2005 23.13 23.50 22.95 23.28 119,135 +0.34(+1.48%)
Apr 20, 2005 23.45 23.45 22.72 22.94 124,320 -0.37(-1.59%)
Apr 19, 2005 23.27 23.37 23.04 23.31 84,813 +0.10(+0.43%)
Apr 18, 2005 22.85 23.32 22.55 23.21 159,112 +0.47(+2.07%)
Apr 15, 2005 23.24 23.24 22.55 22.74 213,227 -0.36(-1.56%)
Apr 14, 2005 23.27 23.27 22.95 23.10 168,386 -0.05(-0.22%)
Apr 13, 2005 23.41 23.77 23.11 23.15 148,520 -0.37(-1.57%)
Apr 12, 2005 23.13 23.58 22.85 23.52 151,136 +0.31(+1.34%)
Apr 11, 2005 23.14 23.41 23.14 23.21 93,182 -0.05(-0.21%)
Apr 08, 2005 23.30 23.49 23.24 23.26 128,171 -0.20(-0.85%)
Apr 07, 2005 23.28 23.54 23.20 23.46 57,150 +0.00(+0.00%)
Apr 06, 2005 23.61 23.93 23.40 23.46 149,392 -0.04(-0.17%)
Apr 05, 2005 23.38 23.53 23.20 23.50 162,732 +0.29(+1.25%)
Apr 04, 2005 23.00 23.35 22.80 23.21 63,875 +0.18(+0.78%)
Apr 01, 2005 23.35 23.67 22.53 23.03 145,692 -0.32(-1.37%)
Mar 31, 2005 23.53 23.53 23.05 23.35 169,260 -0.15(-0.64%)
Mar 30, 2005 23.36 23.51 23.25 23.50 71,373 +0.25(+1.08%)
Mar 29, 2005 23.36 23.37 22.99 23.25 136,612 -0.04(-0.17%)
Mar 28, 2005 23.29 23.48 23.25 23.29 137,239 -0.07(-0.30%)
Mar 24, 2005 23.31 23.54 23.30 23.36 145,227 +0.01(+0.04%)
Mar 23, 2005 23.49 23.53 23.33 23.35 187,403 -0.30(-1.27%)
Mar 22, 2005 23.65 23.88 23.36 23.65 161,891 -0.08(-0.34%)
Mar 21, 2005 23.72 23.80 23.37 23.73 64,785 -0.23(-0.96%)
Mar 18, 2005 23.62 23.97 23.40 23.96 436,124 +0.29(+1.23%)
Mar 17, 2005 23.62 23.82 23.45 23.67 103,228 +0.12(+0.51%)
Mar 16, 2005 23.80 23.80 23.50 23.55 144,459 -0.18(-0.76%)
Mar 15, 2005 24.00 24.22 23.64 23.73 69,092 -0.24(-1.00%)
Mar 14, 2005 23.76 24.13 23.76 23.97 132,992 +0.07(+0.29%)
Mar 11, 2005 24.00 24.00 23.68 23.90 76,965 -0.07(-0.29%)
Mar 10, 2005 23.82 24.15 23.77 23.97 186,438 -0.04(-0.17%)
Mar 09, 2005 23.99 24.41 23.70 24.01 100,059 -0.20(-0.83%)
Mar 08, 2005 24.05 24.23 24.01 24.21 248,375 -0.03(-0.12%)
Mar 07, 2005 24.39 24.57 24.17 24.24 130,383 -0.19(-0.78%)
Mar 04, 2005 24.29 24.50 24.29 24.43 88,432 +0.02(+0.08%)
Mar 03, 2005 24.43 24.49 23.92 24.41 100,743 +0.28(+1.16%)
Mar 02, 2005 23.92 24.49 23.82 24.13 105,529 +0.12(+0.50%)
Mar 01, 2005 23.92 24.37 23.85 24.01 140,038 +0.10(+0.42%)
Feb 28, 2005 24.12 24.12 23.86 23.91 116,643 -0.22(-0.91%)
Feb 25, 2005 24.06 24.25 23.89 24.13 102,814 +0.04(+0.17%)
Feb 24, 2005 23.85 24.13 23.33 24.09 150,306 +0.25(+1.05%)
Feb 23, 2005 23.51 24.00 23.51 23.84 121,303 +0.15(+0.63%)
Feb 22, 2005 23.82 23.97 23.65 23.69 155,056 -0.23(-0.96%)
Feb 18, 2005 24.22 24.22 23.55 23.92 104,173 -0.11(-0.46%)
Feb 17, 2005 24.28 24.48 23.90 24.03 120,459 -0.27(-1.11%)
Feb 16, 2005 24.08 24.47 23.99 24.30 79,635 +0.04(+0.16%)
Feb 15, 2005 24.22 24.56 24.15 24.26 111,760 -0.20(-0.82%)
Feb 14, 2005 24.59 24.59 24.28 24.46 84,213 +0.01(+0.04%)
Feb 11, 2005 23.92 24.60 23.67 24.45 57,736 +0.29(+1.20%)
Feb 10, 2005 24.06 24.19 23.92 24.16 140,136 +0.01(+0.04%)
Feb 09, 2005 24.61 24.81 24.14 24.15 146,008 -0.61(-2.46%)
Feb 08, 2005 24.88 24.88 24.66 24.76 97,371 +0.08(+0.32%)
Feb 07, 2005 24.74 24.80 24.59 24.68 170,598 -0.02(-0.08%)
Feb 04, 2005 24.25 24.70 24.25 24.70 222,660 +0.28(+1.15%)
Feb 03, 2005 24.00 24.44 24.00 24.42 91,456 +0.12(+0.49%)
Feb 02, 2005 24.21 24.37 23.98 24.30 114,082 -0.05(-0.21%)
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.