Umpqua Holdings Corp (NQ: UMPQ )

19.15 USD -0.33 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.30 16.45 16.16 16.30 1,684,208 +0.15(+0.93%)
Sep 29, 2015 16.19 16.36 16.07 16.15 1,181,348 -0.04(-0.25%)
Sep 28, 2015 16.26 16.35 16.10 16.19 1,633,668 -0.26(-1.58%)
Sep 25, 2015 16.76 16.80 16.42 16.45 1,660,990 -0.09(-0.54%)
Sep 24, 2015 16.25 16.55 16.17 16.54 1,133,517 +0.15(+0.92%)
Sep 23, 2015 16.40 16.54 16.20 16.39 914,092 +0.07(+0.43%)
Sep 22, 2015 16.18 16.42 16.02 16.32 1,502,478 -0.09(-0.55%)
Sep 21, 2015 16.18 16.45 16.17 16.41 1,590,927 +0.38(+2.37%)
Sep 18, 2015 16.13 16.24 15.95 16.03 2,991,609 -0.47(-2.85%)
Sep 17, 2015 16.90 17.06 16.43 16.50 1,836,368 -0.37(-2.19%)
Sep 16, 2015 16.84 16.90 16.61 16.87 1,128,049 +0.03(+0.18%)
Sep 15, 2015 16.94 16.94 16.50 16.84 1,312,788 +0.30(+1.81%)
Sep 14, 2015 16.59 16.70 16.49 16.54 960,899 -0.04(-0.24%)
Sep 11, 2015 16.19 16.58 16.19 16.58 934,889 +0.02(+0.12%)
Sep 10, 2015 16.43 16.74 16.42 16.56 1,054,483 +0.05(+0.30%)
Sep 09, 2015 16.80 16.89 16.48 16.51 1,514,565 -0.20(-1.20%)
Sep 08, 2015 16.58 16.72 16.25 16.71 876,221 +0.43(+2.64%)
Sep 04, 2015 16.19 16.28 16.28 16.28 938,500 -0.10(-0.61%)
Sep 03, 2015 16.23 16.51 16.15 16.38 1,663,212 +0.10(+0.61%)
Sep 02, 2015 16.18 16.32 15.95 16.28 1,193,522 +0.30(+1.88%)
Sep 01, 2015 16.35 16.46 15.92 15.98 1,748,972 -0.73(-4.37%)
Aug 31, 2015 16.33 16.74 16.26 16.71 1,769,855 +0.25(+1.52%)
Aug 28, 2015 16.27 16.58 16.27 16.46 1,610,285 +0.06(+0.37%)
Aug 27, 2015 16.68 16.71 16.25 16.40 2,939,241 +0.22(+1.33%)
Aug 26, 2015 15.91 16.20 15.68 16.18 2,587,039 +0.55(+3.55%)
Aug 25, 2015 16.77 16.91 15.63 15.63 2,952,980 -0.04(-0.26%)
Aug 24, 2015 15.74 16.21 15.66 15.67 2,380,792 -0.82(-4.97%)
Aug 21, 2015 16.30 16.70 16.28 16.49 1,817,682 -0.18(-1.08%)
Aug 20, 2015 16.96 17.00 16.67 16.67 1,647,967 -0.43(-2.51%)
Aug 19, 2015 17.25 17.30 17.05 17.10 1,222,511 -0.24(-1.38%)
Aug 18, 2015 17.43 17.54 17.30 17.34 1,022,846 -0.07(-0.40%)
Aug 17, 2015 17.33 17.56 17.17 17.41 1,403,261 -0.05(-0.29%)
Aug 14, 2015 17.24 17.46 17.13 17.46 881,800 +0.20(+1.16%)
Aug 13, 2015 17.27 17.40 17.14 17.26 1,018,572 -0.01(-0.06%)
Aug 12, 2015 17.43 17.62 16.90 17.27 1,638,616 -0.30(-1.71%)
Aug 11, 2015 17.55 17.69 17.37 17.57 1,284,604 -0.20(-1.13%)
Aug 10, 2015 17.54 17.77 17.46 17.77 1,634,532 +0.37(+2.13%)
Aug 07, 2015 17.51 17.64 17.23 17.40 1,576,349 -0.15(-0.85%)
Aug 06, 2015 17.79 17.90 17.45 17.55 1,715,051 -0.21(-1.18%)
Aug 05, 2015 17.83 18.01 17.71 17.76 1,735,195 +0.02(+0.11%)
Aug 04, 2015 17.73 17.88 17.68 17.74 1,436,709 +0.02(+0.11%)
Aug 03, 2015 17.80 17.84 17.48 17.72 1,532,793 -0.02(-0.11%)
Jul 31, 2015 17.91 17.93 17.70 17.74 2,062,829 -0.14(-0.78%)
Jul 30, 2015 17.87 17.94 17.78 17.88 1,442,070 +0.01(+0.06%)
Jul 29, 2015 17.87 17.98 17.78 17.87 1,561,408 -0.04(-0.22%)
Jul 28, 2015 18.07 18.13 17.87 17.91 1,509,905 -0.09(-0.47%)
Jul 27, 2015 18.13 18.29 17.92 18.00 1,216,256 -0.20(-1.07%)
Jul 24, 2015 18.37 18.59 18.18 18.19 1,510,594 -0.24(-1.30%)
Jul 23, 2015 18.80 18.88 18.39 18.43 1,114,128 -0.29(-1.55%)
Jul 22, 2015 18.45 18.82 18.45 18.72 1,116,565 +0.22(+1.19%)
Jul 21, 2015 18.57 18.88 18.48 18.50 1,512,157 -0.16(-0.86%)
Jul 20, 2015 18.55 18.71 18.39 18.66 1,943,689 +0.19(+1.03%)
Jul 17, 2015 18.66 18.66 18.31 18.47 1,966,894 +0.00(+0.00%)
Jul 16, 2015 18.89 18.89 18.34 18.47 2,015,817 +0.16(+0.87%)
Jul 15, 2015 18.35 18.45 18.26 18.31 1,649,216 -0.01(-0.05%)
Jul 14, 2015 18.18 18.44 18.12 18.32 1,490,221 +0.04(+0.22%)
Jul 13, 2015 18.23 18.42 18.20 18.28 1,872,575 +0.16(+0.88%)
Jul 10, 2015 18.09 18.17 17.88 18.12 1,714,475 +0.30(+1.68%)
Jul 09, 2015 17.83 17.98 17.72 17.82 1,296,886 +0.18(+1.05%)
Jul 08, 2015 17.58 17.81 17.50 17.64 2,000,609 -0.08(-0.48%)
Jul 07, 2015 17.86 17.99 17.43 17.72 1,848,790 -0.21(-1.17%)
Jul 06, 2015 17.65 17.93 17.52 17.93 1,760,950 +0.12(+0.67%)
Jul 02, 2015 18.09 17.81 17.81 17.81 1,692,400 -0.27(-1.49%)
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.