Umpqua Holdings Corp (NQ: UMPQ )

18.87 USD -0.20 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.54 28.54 28.06 28.45 216,538 -0.16(-0.56%)
Jan 30, 2007 28.42 28.67 27.98 28.61 309,706 +0.21(+0.74%)
Jan 29, 2007 27.68 28.41 27.65 28.40 340,579 +0.61(+2.20%)
Jan 26, 2007 27.45 27.86 27.21 27.79 278,160 +0.33(+1.20%)
Jan 25, 2007 28.11 28.30 27.43 27.46 254,537 -0.92(-3.24%)
Jan 24, 2007 28.03 28.38 28.03 28.38 186,653 +0.26(+0.92%)
Jan 23, 2007 27.81 28.17 27.67 28.12 268,435 +0.33(+1.19%)
Jan 22, 2007 27.95 27.95 27.45 27.79 278,962 -0.23(-0.82%)
Jan 19, 2007 28.14 28.25 27.87 28.02 272,901 -0.23(-0.81%)
Jan 18, 2007 28.60 28.71 28.19 28.25 373,416 -0.52(-1.81%)
Jan 17, 2007 28.81 29.00 28.55 28.77 211,550 -0.10(-0.35%)
Jan 16, 2007 29.47 29.50 28.78 28.87 218,999 -0.57(-1.94%)
Jan 12, 2007 29.04 29.44 29.04 29.44 182,022 +0.26(+0.89%)
Jan 11, 2007 29.10 29.39 28.85 29.18 124,773 +0.10(+0.34%)
Jan 10, 2007 28.63 29.11 28.50 29.08 176,584 +0.32(+1.11%)
Jan 09, 2007 29.11 29.14 28.03 28.76 209,677 -0.38(-1.30%)
Jan 08, 2007 28.70 29.19 28.43 29.14 224,364 +0.43(+1.50%)
Jan 05, 2007 29.58 29.58 28.70 28.71 172,671 -0.97(-3.27%)
Jan 04, 2007 29.42 29.69 28.83 29.68 234,330 +0.08(+0.27%)
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.