Umpqua Holdings Corp (NQ: UMPQ )

19.11 USD -1.02 (-5.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.88 29.21 28.57 28.60 316,782 -0.33(-1.14%)
Sep 28, 2006 28.95 28.99 28.75 28.93 207,401 +0.06(+0.21%)
Sep 27, 2006 28.56 29.09 28.44 28.87 219,619 +0.10(+0.35%)
Sep 26, 2006 28.98 29.03 28.60 28.77 208,378 -0.17(-0.59%)
Sep 25, 2006 28.15 29.05 28.08 28.94 163,892 +0.84(+2.99%)
Sep 22, 2006 28.49 28.62 27.73 28.10 175,062 -0.50(-1.75%)
Sep 21, 2006 29.15 29.27 28.46 28.60 216,242 -0.45(-1.55%)
Sep 20, 2006 28.46 29.07 28.45 29.05 196,526 +0.74(+2.61%)
Sep 19, 2006 28.27 28.36 27.69 28.31 138,420 +0.04(+0.14%)
Sep 18, 2006 28.37 28.60 28.14 28.27 154,838 -0.17(-0.60%)
Sep 15, 2006 28.32 28.50 28.00 28.44 386,108 +0.34(+1.21%)
Sep 14, 2006 28.19 28.20 27.85 28.10 172,460 -0.22(-0.78%)
Sep 13, 2006 27.94 28.47 27.76 28.32 129,085 +0.38(+1.36%)
Sep 12, 2006 27.05 27.96 26.85 27.94 120,683 +0.95(+3.52%)
Sep 11, 2006 26.79 27.22 26.64 26.99 85,938 +0.02(+0.07%)
Sep 08, 2006 26.92 27.10 26.63 26.97 173,243 +0.03(+0.11%)
Sep 07, 2006 26.92 27.47 26.85 26.94 295,700 -0.06(-0.22%)
Sep 06, 2006 27.33 27.45 27.00 27.00 142,404 -0.55(-2.00%)
Sep 05, 2006 27.45 27.61 27.30 27.55 215,231 +0.18(+0.66%)
Sep 01, 2006 27.32 27.59 27.31 27.37 220,144 +0.00(+0.00%)
Aug 31, 2006 27.06 27.45 27.06 27.37 228,607 +0.28(+1.03%)
Aug 30, 2006 26.68 27.28 26.51 27.09 177,591 +0.34(+1.27%)
Aug 29, 2006 26.43 26.81 26.36 26.75 168,165 +0.23(+0.87%)
Aug 28, 2006 26.26 26.63 26.26 26.52 122,039 +0.18(+0.68%)
Aug 25, 2006 26.06 26.45 26.06 26.34 95,471 +0.08(+0.30%)
Aug 24, 2006 25.84 26.32 25.84 26.26 124,143 +0.32(+1.23%)
Aug 23, 2006 26.07 26.32 25.89 25.94 128,638 -0.27(-1.03%)
Aug 22, 2006 26.14 26.37 25.92 26.21 70,229 -0.04(-0.15%)
Aug 21, 2006 26.32 26.37 26.05 26.25 83,896 -0.29(-1.09%)
Aug 18, 2006 26.73 26.73 26.22 26.54 91,240 -0.06(-0.23%)
Aug 17, 2006 26.78 26.97 26.38 26.60 133,519 -0.05(-0.19%)
Aug 16, 2006 26.50 26.66 26.43 26.65 79,895 +0.22(+0.83%)
Aug 15, 2006 26.00 26.53 25.97 26.43 145,884 +0.66(+2.56%)
Aug 14, 2006 25.90 26.25 25.72 25.77 87,324 -0.01(-0.04%)
Aug 11, 2006 25.89 25.90 25.67 25.78 123,271 -0.21(-0.81%)
Aug 10, 2006 25.69 26.25 25.32 25.99 205,843 +0.16(+0.62%)
Aug 09, 2006 26.45 26.62 25.72 25.83 163,995 -0.50(-1.90%)
Aug 08, 2006 26.74 26.96 26.22 26.33 226,042 -0.30(-1.13%)
Aug 07, 2006 26.81 26.93 26.36 26.63 125,019 -0.39(-1.44%)
Aug 04, 2006 27.00 27.20 26.70 27.02 304,081 +0.03(+0.11%)
Aug 03, 2006 26.12 27.00 26.03 26.99 234,309 +0.71(+2.70%)
Aug 02, 2006 25.71 26.32 25.70 26.28 166,466 +0.63(+2.46%)
Aug 01, 2006 25.87 25.88 25.50 25.65 145,988 -0.44(-1.69%)
Jul 31, 2006 26.41 26.41 25.95 26.09 219,364 -0.31(-1.17%)
Jul 28, 2006 26.10 26.49 26.01 26.40 259,748 +0.42(+1.62%)
Jul 27, 2006 25.78 26.44 25.73 25.98 316,862 +0.24(+0.93%)
Jul 26, 2006 25.58 25.96 25.22 25.74 292,695 +0.03(+0.12%)
Jul 25, 2006 25.25 25.89 25.25 25.71 230,372 +0.25(+0.98%)
Jul 24, 2006 25.23 25.65 25.21 25.46 218,654 +0.23(+0.91%)
Jul 21, 2006 25.02 25.58 24.97 25.23 338,276 -0.31(-1.21%)
Jul 20, 2006 26.00 26.15 25.52 25.54 256,465 -0.39(-1.50%)
Jul 19, 2006 24.94 26.08 24.94 25.93 346,388 +0.99(+3.97%)
Jul 18, 2006 24.36 25.03 24.36 24.94 235,292 +0.43(+1.75%)
Jul 17, 2006 24.12 24.70 24.11 24.51 213,041 +0.35(+1.45%)
Jul 14, 2006 24.20 24.30 23.98 24.16 224,371 -0.02(-0.08%)
Jul 13, 2006 24.41 24.57 24.08 24.18 252,643 -0.35(-1.43%)
Jul 12, 2006 25.07 25.14 24.44 24.53 192,835 -0.64(-2.54%)
Jul 11, 2006 25.16 25.17 24.76 25.17 156,060 +0.00(+0.00%)
Jul 10, 2006 25.04 25.52 25.04 25.17 76,783 +0.06(+0.24%)
Jul 07, 2006 25.59 25.70 25.08 25.11 116,796 -0.62(-2.41%)
Jul 06, 2006 25.57 25.75 25.39 25.73 206,040 +0.13(+0.51%)
Jul 05, 2006 25.56 25.75 25.26 25.60 167,624 -0.24(-0.93%)
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.