Umpqua Holdings Corp (NQ: UMPQ )

19.14 USD +0.25 (+1.30%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.19 25.29 24.88 24.96 374,670 -0.18(-0.72%)
May 30, 2007 24.99 25.26 24.89 25.14 205,622 -0.07(-0.28%)
May 29, 2007 25.06 25.27 24.93 25.21 203,227 +0.18(+0.72%)
May 25, 2007 25.08 25.12 24.80 25.03 289,236 -0.03(-0.12%)
May 24, 2007 25.29 25.64 24.99 25.06 344,516 -0.35(-1.38%)
May 23, 2007 25.52 25.63 25.34 25.41 462,991 -0.12(-0.47%)
May 22, 2007 25.24 25.62 25.13 25.53 673,550 +0.06(+0.24%)
May 21, 2007 25.07 25.56 25.04 25.47 456,475 +0.32(+1.27%)
May 18, 2007 25.05 25.19 24.94 25.15 284,092 +0.13(+0.52%)
May 17, 2007 25.23 25.30 25.01 25.02 308,513 -0.35(-1.38%)
May 16, 2007 25.21 25.37 25.00 25.37 216,686 +0.29(+1.16%)
May 15, 2007 25.24 25.49 25.04 25.08 370,574 -0.22(-0.87%)
May 14, 2007 25.51 25.58 25.24 25.30 441,057 -0.30(-1.17%)
May 11, 2007 25.52 25.62 25.34 25.60 211,098 +0.37(+1.47%)
May 10, 2007 25.76 25.82 25.23 25.23 531,914 -0.69(-2.66%)
May 09, 2007 25.70 26.08 25.55 25.92 422,566 +0.16(+0.62%)
May 08, 2007 25.55 25.81 25.35 25.76 488,837 +0.06(+0.23%)
May 07, 2007 25.53 26.04 25.53 25.70 559,340 -0.09(-0.35%)
May 04, 2007 25.71 25.96 25.43 25.79 478,931 +0.15(+0.59%)
May 03, 2007 25.40 25.73 25.39 25.64 637,279 +0.24(+0.94%)
May 02, 2007 24.96 25.41 24.90 25.40 429,334 +0.40(+1.60%)
May 01, 2007 24.91 25.06 24.63 25.00 588,082 +0.06(+0.24%)
Apr 30, 2007 25.38 25.53 24.93 24.94 553,404 -0.49(-1.93%)
Apr 27, 2007 25.44 25.63 25.37 25.43 564,625 -0.13(-0.51%)
Apr 26, 2007 25.56 25.73 25.25 25.56 1,077,457 -0.06(-0.23%)
Apr 25, 2007 25.62 25.71 25.45 25.62 524,050 +0.14(+0.55%)
Apr 24, 2007 25.66 25.66 25.11 25.48 534,488 -0.12(-0.47%)
Apr 23, 2007 25.53 25.76 25.53 25.60 433,700 -0.21(-0.81%)
Apr 20, 2007 25.98 26.00 25.50 25.81 476,853 +0.23(+0.90%)
Apr 19, 2007 25.17 25.68 24.76 25.58 1,563,373 -0.52(-1.99%)
Apr 18, 2007 26.20 26.41 26.10 26.10 341,506 -0.29(-1.10%)
Apr 17, 2007 26.58 26.61 26.26 26.39 258,647 -0.11(-0.42%)
Apr 16, 2007 25.99 26.65 25.85 26.50 491,851 +0.64(+2.47%)
Apr 13, 2007 25.67 25.93 25.67 25.86 834,374 +0.15(+0.58%)
Apr 12, 2007 25.53 25.72 25.36 25.71 411,448 +0.17(+0.67%)
Apr 11, 2007 25.76 25.93 25.40 25.54 703,582 -0.30(-1.16%)
Apr 10, 2007 25.89 26.07 25.74 25.84 372,775 -0.07(-0.27%)
Apr 09, 2007 26.03 26.12 25.87 25.91 246,973 -0.18(-0.69%)
Apr 05, 2007 26.14 26.19 26.00 26.09 195,355 -0.11(-0.42%)
Apr 04, 2007 26.54 26.64 26.15 26.20 450,697 -0.40(-1.50%)
Apr 03, 2007 26.73 27.00 26.54 26.60 295,548 -0.05(-0.19%)
Apr 02, 2007 26.88 26.98 26.50 26.65 346,442 -0.12(-0.45%)
Mar 30, 2007 27.07 27.07 26.60 26.77 296,062 -0.23(-0.85%)
Mar 29, 2007 27.04 27.09 26.74 27.00 210,705 +0.17(+0.63%)
Mar 28, 2007 27.00 27.00 26.68 26.83 595,304 -0.36(-1.32%)
Mar 27, 2007 27.31 27.35 27.09 27.19 280,805 -0.29(-1.06%)
Mar 26, 2007 27.53 27.69 27.23 27.48 411,285 -0.10(-0.36%)
Mar 23, 2007 27.44 27.70 27.41 27.58 262,073 +0.08(+0.29%)
Mar 22, 2007 27.75 27.75 27.29 27.50 344,510 -0.11(-0.40%)
Mar 21, 2007 26.48 27.65 26.45 27.61 435,778 +1.22(+4.62%)
Mar 20, 2007 26.23 26.47 26.19 26.39 389,691 +0.10(+0.38%)
Mar 19, 2007 26.36 26.50 26.24 26.29 308,895 +0.07(+0.27%)
Mar 16, 2007 26.43 26.62 26.13 26.22 546,872 -0.28(-1.06%)
Mar 15, 2007 26.23 26.50 26.10 26.50 169,958 +0.26(+0.99%)
Mar 14, 2007 25.59 26.24 25.59 26.24 418,722 +0.58(+2.26%)
Mar 13, 2007 26.63 26.46 25.39 25.66 391,465 -0.97(-3.64%)
Mar 12, 2007 26.51 26.66 26.33 26.63 192,821 +0.03(+0.11%)
Mar 09, 2007 26.64 26.78 26.41 26.60 104,189 +0.10(+0.38%)
Mar 08, 2007 26.68 26.79 26.31 26.50 171,035 +0.02(+0.08%)
Mar 07, 2007 27.00 27.04 26.45 26.48 175,010 -0.52(-1.93%)
Mar 06, 2007 26.28 27.14 26.18 27.00 352,849 +0.88(+3.37%)
Mar 05, 2007 26.62 27.07 26.11 26.12 409,326 -0.72(-2.68%)
Mar 02, 2007 26.81 27.14 26.79 26.84 233,037 -0.21(-0.78%)
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.