Umpqua Holdings Corp (NQ: UMPQ )

19.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.67 18.67 18.33 18.36 1,166,146 -0.21(-1.13%)
Jun 29, 2017 18.73 18.82 18.37 18.57 1,426,973 +0.18(+0.98%)
Jun 28, 2017 18.16 18.50 18.04 18.39 1,134,296 +0.17(+0.93%)
Jun 27, 2017 18.22 18.49 18.16 18.22 1,586,528 +0.08(+0.44%)
Jun 26, 2017 18.05 18.49 17.96 18.14 1,605,479 +0.12(+0.67%)
Jun 23, 2017 18.09 18.02 2,049,691 +0.05(+0.28%)
Jun 22, 2017 18.00 18.13 17.85 17.97 946,278 -0.08(-0.44%)
Jun 21, 2017 18.31 18.37 18.00 18.05 1,420,617 -0.25(-1.37%)
Jun 20, 2017 18.52 18.52 18.30 18.30 1,055,539 -0.25(-1.35%)
Jun 19, 2017 18.67 18.79 18.51 18.55 1,189,501 -0.02(-0.11%)
Jun 16, 2017 18.40 18.61 18.33 18.57 4,937,387 +0.03(+0.16%)
Jun 15, 2017 18.52 18.79 18.44 18.54 1,262,640 -0.14(-0.75%)
Jun 14, 2017 18.62 18.83 18.22 18.68 1,586,909 -0.11(-0.59%)
Jun 13, 2017 18.92 19.05 18.68 18.79 1,731,878 -0.06(-0.32%)
Jun 12, 2017 18.78 19.09 18.55 18.85 2,843,869 +0.14(+0.75%)
Jun 09, 2017 18.10 18.87 18.04 18.71 2,846,845 +0.72(+4.00%)
Jun 08, 2017 17.17 18.32 17.05 17.99 2,777,684 +0.86(+5.02%)
Jun 07, 2017 17.08 17.25 17.00 17.13 1,334,917 +0.13(+0.76%)
Jun 06, 2017 16.96 17.13 16.88 17.00 1,255,501 -0.15(-0.87%)
Jun 05, 2017 17.11 17.37 17.07 17.15 792,134 +0.03(+0.18%)
Jun 02, 2017 17.07 17.37 17.02 17.12 1,135,283 -0.13(-0.75%)
Jun 01, 2017 17.02 17.25 16.83 17.25 1,505,616 +0.30(+1.80%)
May 31, 2017 17.10 17.14 16.77 16.95 1,294,415 -0.13(-0.79%)
May 30, 2017 17.33 17.38 17.01 17.08 1,042,658 -0.32(-1.84%)
May 26, 2017 17.41 17.55 17.32 17.40 731,221 -0.08(-0.46%)
May 25, 2017 17.55 17.80 17.35 17.48 769,346 -0.02(-0.11%)
May 24, 2017 17.58 17.73 17.34 17.50 817,708 -0.09(-0.51%)
May 23, 2017 17.43 17.70 17.30 17.59 1,063,294 +0.19(+1.09%)
May 22, 2017 17.39 17.45 17.19 17.40 993,316 +0.06(+0.35%)
May 19, 2017 17.34 17.50 17.30 17.34 1,488,463 -0.01(-0.06%)
May 18, 2017 17.02 17.48 17.00 17.35 1,793,137 +0.32(+1.88%)
May 17, 2017 17.39 17.47 16.88 17.03 1,974,367 -0.74(-4.16%)
May 16, 2017 17.80 17.85 17.52 17.77 887,483 -0.04(-0.22%)
May 15, 2017 17.70 17.96 17.70 17.81 1,247,044 +0.15(+0.85%)
May 12, 2017 17.57 17.74 17.42 17.66 1,544,112 +0.01(+0.06%)
May 11, 2017 17.97 18.01 17.61 17.65 2,087,696 -0.39(-2.16%)
May 10, 2017 17.85 18.08 17.81 18.04 1,512,210 +0.07(+0.39%)
May 09, 2017 18.05 18.20 17.83 17.97 2,082,889 -0.10(-0.55%)
May 08, 2017 18.06 18.22 17.89 18.07 1,979,346 -0.02(-0.14%)
May 05, 2017 18.26 18.27 17.98 18.09 1,236,345 -0.10(-0.52%)
May 04, 2017 18.22 18.46 18.09 18.19 1,743,942 +0.12(+0.66%)
May 03, 2017 17.79 18.10 17.70 18.07 1,289,564 +0.20(+1.12%)
May 02, 2017 17.85 17.91 17.63 17.87 1,826,817 +0.03(+0.17%)
May 01, 2017 17.74 18.11 17.54 17.84 1,928,801 +0.17(+0.96%)
Apr 28, 2017 18.05 18.19 17.65 17.67 1,228,865 -0.38(-2.11%)
Apr 27, 2017 18.17 18.24 17.96 18.05 1,282,169 -0.10(-0.55%)
Apr 26, 2017 17.82 18.33 17.82 18.15 1,993,721 +0.32(+1.79%)
Apr 25, 2017 17.93 18.10 17.78 17.83 1,845,834 +0.09(+0.51%)
Apr 24, 2017 18.01 18.15 17.73 17.74 2,253,311 +0.17(+0.97%)
Apr 21, 2017 17.49 17.70 17.38 17.57 1,977,782 -0.02(-0.11%)
Apr 20, 2017 17.21 17.65 16.93 17.59 2,900,171 +0.38(+2.21%)
Apr 19, 2017 17.17 17.38 17.13 17.21 1,356,109 +0.20(+1.18%)
Apr 18, 2017 16.87 17.04 16.66 17.01 2,055,913 +0.04(+0.24%)
Apr 17, 2017 16.74 16.99 16.65 16.97 1,947,278 +0.25(+1.50%)
Apr 13, 2017 16.96 17.00 16.69 16.72 1,595,382 -0.30(-1.76%)
Apr 12, 2017 17.18 17.28 16.93 17.02 1,349,545 -0.22(-1.28%)
Apr 11, 2017 17.08 17.26 16.96 17.24 1,802,229 +0.11(+0.64%)
Apr 10, 2017 17.19 17.34 16.95 17.13 1,520,312 -0.06(-0.35%)
Apr 07, 2017 17.13 17.35 17.01 17.19 1,362,470 -0.15(-0.87%)
Apr 06, 2017 17.14 17.38 17.01 17.34 1,405,435 +0.17(+0.99%)
Apr 05, 2017 17.75 17.81 17.16 17.17 1,587,641 -0.42(-2.39%)
Apr 04, 2017 17.33 17.61 17.31 17.59 1,396,144 +0.12(+0.69%)
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.