Umpqua Holdings Corp (NQ: UMPQ )

19.22 USD -0.15 (-0.77%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.77 17.81 17.50 17.56 1,632,232 -0.44(-2.44%)
Jan 30, 2014 18.12 18.16 17.94 18.00 785,239 -0.04(-0.22%)
Jan 29, 2014 17.97 18.19 17.95 18.04 1,675,537 -0.07(-0.39%)
Jan 28, 2014 18.29 18.50 18.02 18.11 1,149,315 -0.12(-0.66%)
Jan 27, 2014 18.81 18.81 18.22 18.23 831,900 -0.51(-2.72%)
Jan 24, 2014 19.12 19.13 18.68 18.74 1,108,857 -0.46(-2.40%)
Jan 23, 2014 18.95 19.20 18.76 19.20 1,507,998 +0.15(+0.79%)
Jan 22, 2014 18.77 19.06 18.62 19.05 1,493,645 +0.32(+1.71%)
Jan 21, 2014 18.47 18.86 18.45 18.73 1,184,982 +0.33(+1.79%)
Jan 17, 2014 18.35 18.40 18.40 18.40 837,800 +0.08(+0.44%)
Jan 16, 2014 18.58 18.69 18.21 18.32 575,688 -0.22(-1.19%)
Jan 15, 2014 18.47 18.66 18.49 18.54 809,075 +0.07(+0.38%)
Jan 14, 2014 18.62 18.62 18.36 18.47 1,778,818 +0.00(+0.03%)
Jan 13, 2014 18.64 18.64 18.28 18.46 1,201,943 -0.24(-1.26%)
Jan 10, 2014 18.89 18.89 18.57 18.70 967,360 -0.23(-1.21%)
Jan 09, 2014 19.00 19.21 18.91 18.93 1,326,733 -0.02(-0.11%)
Jan 08, 2014 18.83 19.09 18.80 18.95 1,432,158 +0.13(+0.69%)
Jan 07, 2014 18.76 19.14 18.71 18.82 1,206,260 +0.12(+0.64%)
Jan 06, 2014 18.75 18.91 18.66 18.70 1,518,987 -0.02(-0.11%)
Jan 03, 2014 18.67 18.80 18.50 18.72 847,244 +0.06(+0.32%)
Jan 02, 2014 19.11 19.11 18.63 18.66 1,483,158 -0.48(-2.51%)
Dec 31, 2013 19.17 19.14 19.14 19.14 776,200 +0.00(+0.00%)
Dec 30, 2013 19.18 19.23 19.09 19.14 1,296,557 -0.05(-0.26%)
Dec 27, 2013 19.34 19.35 18.98 19.19 829,376 -0.22(-1.13%)
Dec 26, 2013 19.37 19.61 19.25 19.41 1,350,825 -0.03(-0.15%)
Dec 24, 2013 19.42 19.65 19.26 19.44 572,136 +0.01(+0.05%)
Dec 23, 2013 19.00 19.45 18.91 19.43 1,124,282 +0.49(+2.59%)
Dec 20, 2013 18.80 18.99 18.53 18.94 7,225,461 +0.34(+1.83%)
Dec 19, 2013 18.76 18.84 18.52 18.60 1,210,704 -0.18(-0.96%)
Dec 18, 2013 18.65 18.78 18.32 18.78 1,605,375 +0.18(+0.97%)
Dec 17, 2013 18.62 18.73 18.45 18.60 1,172,415 +0.02(+0.13%)
Dec 16, 2013 18.36 18.58 18.30 18.58 1,082,748 +0.27(+1.45%)
Dec 13, 2013 18.48 18.57 18.17 18.31 1,091,593 -0.12(-0.65%)
Dec 12, 2013 18.11 18.56 18.09 18.43 1,194,468 +0.27(+1.49%)
Dec 11, 2013 18.28 18.38 18.04 18.16 1,233,221 -0.05(-0.27%)
Dec 10, 2013 18.38 18.47 18.05 18.21 1,521,346 -0.23(-1.25%)
Dec 09, 2013 18.71 18.76 18.29 18.44 1,745,735 -0.26(-1.39%)
Dec 06, 2013 18.50 18.86 18.35 18.70 0 +0.37(+2.02%)
Dec 05, 2013 18.19 18.35 18.14 18.33 0 +0.05(+0.27%)
Dec 04, 2013 18.27 18.53 18.16 18.28 0 -0.01(-0.05%)
Dec 03, 2013 18.19 18.34 18.14 18.29 0 +0.03(+0.16%)
Dec 02, 2013 18.46 18.61 18.21 18.26 1,519,099 -0.15(-0.81%)
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%)
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.