Umpqua Holdings Corporation - Common Stock (NQ: UMPQ )

18.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.47 18.47 18.16 18.41 0 +0.12(+0.66%)
Nov 27, 2013 18.22 18.30 18.12 18.29 0 +0.13(+0.72%)
Nov 26, 2013 17.95 18.18 17.81 18.16 0 +0.21(+1.17%)
Nov 25, 2013 17.84 18.07 17.82 17.95 657,720 +0.14(+0.79%)
Nov 22, 2013 17.63 17.84 17.51 17.81 0 +0.23(+1.31%)
Nov 21, 2013 17.22 17.58 17.22 17.58 508,270 +0.41(+2.39%)
Nov 20, 2013 17.14 17.26 17.03 17.17 0 +0.06(+0.35%)
Nov 19, 2013 17.14 17.31 17.02 17.11 693,656 -0.04(-0.23%)
Nov 18, 2013 17.18 17.36 17.05 17.15 0 -0.02(-0.12%)
Nov 15, 2013 17.44 17.44 17.14 17.17 0 -0.29(-1.66%)
Nov 14, 2013 17.43 17.48 17.33 17.46 446,037 +0.08(+0.46%)
Nov 13, 2013 17.16 17.39 17.00 17.38 0 +0.13(+0.75%)
Nov 12, 2013 17.35 17.41 17.15 17.25 0 -0.07(-0.40%)
Nov 11, 2013 17.29 17.41 17.08 17.32 857,527 +0.00(+0.00%)
Nov 08, 2013 16.55 17.33 16.40 17.32 0 +0.74(+4.46%)
Nov 07, 2013 16.76 16.80 16.57 16.58 798,808 -0.16(-0.96%)
Nov 06, 2013 16.80 16.80 16.63 16.74 982,726 +0.04(+0.24%)
Nov 05, 2013 16.50 16.72 16.33 16.70 1,177,143 +0.18(+1.09%)
Nov 04, 2013 16.38 16.53 16.23 16.52 1,224,877 +0.14(+0.89%)
Nov 01, 2013 16.31 16.49 16.16 16.38 0 +0.00(+0.03%)
Oct 31, 2013 16.66 16.66 16.36 16.37 1,125,479 -0.33(-1.98%)
Oct 30, 2013 16.78 16.78 16.65 16.70 726,411 -0.04(-0.24%)
Oct 29, 2013 16.79 16.82 16.58 16.74 0 -0.04(-0.24%)
Oct 28, 2013 16.73 16.82 16.64 16.78 0 +0.03(+0.18%)
Oct 25, 2013 16.82 16.95 16.64 16.75 0 -0.11(-0.65%)
Oct 24, 2013 16.77 16.89 16.71 16.86 755,597 +0.07(+0.42%)
Oct 23, 2013 16.68 16.81 16.65 16.79 1,281,900 +0.00(+0.00%)
Oct 22, 2013 16.66 16.80 16.52 16.79 1,789,934 +0.14(+0.84%)
Oct 21, 2013 16.33 16.77 16.33 16.65 1,139,458 +0.06(+0.36%)
Oct 18, 2013 16.68 16.69 16.37 16.59 1,284,037 +0.04(+0.21%)
Oct 17, 2013 16.44 16.71 16.38 16.55 2,363,266 -0.20(-1.16%)
Oct 16, 2013 16.67 16.77 16.58 16.75 2,065,333 +0.17(+1.03%)
Oct 15, 2013 16.70 16.70 16.49 16.58 1,312,015 -0.11(-0.66%)
Oct 14, 2013 16.57 16.74 16.56 16.69 1,521,248 +0.03(+0.18%)
Oct 11, 2013 16.49 16.67 16.32 16.66 0 +0.03(+0.18%)
Oct 10, 2013 16.44 16.65 16.38 16.63 1,802,477 +0.38(+2.34%)
Oct 09, 2013 16.21 16.37 16.14 16.25 0 +0.12(+0.74%)
Oct 08, 2013 16.52 16.52 16.09 16.13 1,483,602 -0.34(-2.06%)
Oct 07, 2013 16.47 16.53 16.26 16.47 0 +0.03(+0.18%)
Oct 04, 2013 16.31 16.61 16.27 16.44 0 +0.13(+0.80%)
Oct 03, 2013 16.37 16.40 16.18 16.31 0 -0.06(-0.37%)
Oct 02, 2013 16.36 16.47 16.22 16.37 1,378,767 -0.04(-0.24%)
Oct 01, 2013 16.27 16.47 16.14 16.41 1,274,532 +0.19(+1.17%)
Sep 30, 2013 16.01 16.32 15.96 16.22 1,403,860 +0.05(+0.31%)
Sep 27, 2013 15.95 16.27 15.95 16.17 0 +0.13(+0.81%)
Sep 26, 2013 16.25 16.32 15.93 16.04 1,459,086 -0.21(-1.29%)
Sep 25, 2013 16.28 16.33 16.14 16.25 1,909,007 +0.02(+0.12%)
Sep 24, 2013 16.12 16.32 15.98 16.23 1,173,689 +0.18(+1.12%)
Sep 23, 2013 16.13 16.16 15.79 16.05 1,863,588 -0.13(-0.80%)
Sep 20, 2013 16.12 16.22 16.05 16.18 0 +0.09(+0.56%)
Sep 19, 2013 16.50 16.52 15.70 16.09 2,117,667 -0.34(-2.07%)
Sep 18, 2013 16.52 16.57 16.42 16.43 0 -0.12(-0.73%)
Sep 17, 2013 16.61 16.64 16.42 16.55 0 +0.10(+0.61%)
Sep 16, 2013 16.45 16.74 16.36 16.45 0 +0.05(+0.30%)
Sep 13, 2013 16.24 16.52 16.12 16.40 0 +0.26(+1.61%)
Sep 12, 2013 16.98 16.98 16.12 16.14 0 -0.82(-4.83%)
Sep 11, 2013 17.19 17.25 16.91 16.96 0 -0.23(-1.34%)
Sep 10, 2013 17.30 17.45 17.14 17.19 1,602,066 +0.08(+0.47%)
Sep 09, 2013 16.37 17.46 16.18 17.11 0 +0.82(+5.03%)
Sep 06, 2013 16.50 16.54 16.04 16.29 0 -0.09(-0.55%)
Sep 05, 2013 16.37 16.55 16.23 16.38 0 +0.06(+0.37%)
Sep 04, 2013 16.27 16.47 16.15 16.32 1,199,398 +0.08(+0.49%)
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.