Umpqua Holdings Corp (NQ: UMPQ )

19.05 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.18 16.26 15.96 15.97 1,312,000 -0.41(-2.50%)
May 30, 2019 16.73 16.86 16.24 16.38 907,557 -0.34(-2.03%)
May 29, 2019 16.31 16.78 16.22 16.72 1,323,850 +0.31(+1.89%)
May 28, 2019 16.56 16.63 16.36 16.41 836,956 -0.19(-1.14%)
May 24, 2019 16.44 16.65 16.33 16.60 844,000 +0.28(+1.72%)
May 23, 2019 16.68 16.68 16.24 16.32 1,103,054 -0.51(-3.03%)
May 22, 2019 17.11 17.15 16.81 16.83 762,092 -0.36(-2.09%)
May 21, 2019 17.14 17.23 17.10 17.19 1,190,204 +0.13(+0.76%)
May 20, 2019 16.88 17.09 16.88 17.06 1,079,074 +0.13(+0.77%)
May 17, 2019 16.85 17.13 16.78 16.93 1,705,400 -0.11(-0.65%)
May 16, 2019 16.65 17.11 16.62 17.04 2,219,189 +0.45(+2.71%)
May 15, 2019 16.62 16.75 16.32 16.59 1,740,733 -0.26(-1.54%)
May 14, 2019 16.58 16.99 16.49 16.85 1,330,690 +0.33(+2.00%)
May 13, 2019 16.83 16.92 16.46 16.52 1,503,401 -0.60(-3.50%)
May 10, 2019 17.06 17.16 16.88 17.12 952,400 +0.02(+0.12%)
May 09, 2019 17.04 17.21 16.89 17.10 1,000,294 -0.09(-0.52%)
May 08, 2019 17.39 17.49 17.17 17.19 1,048,245 -0.26(-1.49%)
May 07, 2019 17.58 17.63 17.35 17.45 1,016,453 -0.33(-1.86%)
May 06, 2019 17.54 17.86 17.45 17.78 1,043,847 -0.06(-0.34%)
May 03, 2019 17.61 17.84 17.54 17.84 1,044,200 +0.31(+1.77%)
May 02, 2019 17.41 17.67 17.34 17.53 1,099,055 +0.10(+0.57%)
May 01, 2019 17.41 17.68 17.19 17.43 3,163,264 +0.07(+0.40%)
Apr 30, 2019 17.50 17.58 17.26 17.36 1,695,680 -0.19(-1.08%)
Apr 29, 2019 17.33 17.60 17.33 17.55 1,199,827 +0.25(+1.45%)
Apr 26, 2019 17.16 17.32 17.00 17.30 874,000 +0.15(+0.87%)
Apr 25, 2019 17.10 17.30 16.89 17.15 990,536 +0.00(+0.00%)
Apr 24, 2019 17.05 17.26 16.87 17.15 942,277 +0.00(+0.00%)
Apr 23, 2019 16.71 17.23 16.71 17.15 2,041,624 +0.42(+2.51%)
Apr 22, 2019 16.99 17.21 16.70 16.73 2,328,138 -0.37(-2.16%)
Apr 18, 2019 17.81 17.98 17.02 17.10 2,854,400 -0.77(-4.31%)
Apr 17, 2019 18.13 18.13 17.78 17.87 2,381,997 -0.21(-1.16%)
Apr 16, 2019 17.68 18.10 17.58 18.08 1,484,891 +0.41(+2.32%)
Apr 15, 2019 17.91 17.97 17.64 17.67 1,400,983 -0.22(-1.23%)
Apr 12, 2019 17.71 17.94 17.51 17.89 1,683,400 +0.42(+2.40%)
Apr 11, 2019 17.47 17.57 17.30 17.47 1,170,525 +0.09(+0.52%)
Apr 10, 2019 17.21 17.40 17.03 17.38 1,223,115 +0.17(+0.99%)
Apr 09, 2019 17.28 17.47 17.12 17.21 1,276,384 -0.17(-0.98%)
Apr 08, 2019 17.33 17.51 17.21 17.38 979,213 +0.02(+0.12%)
Apr 05, 2019 17.37 17.41 17.21 17.36 828,500 +0.02(+0.12%)
Apr 04, 2019 16.98 17.39 16.94 17.34 1,508,123 +0.35(+2.06%)
Apr 03, 2019 17.20 17.25 16.94 16.99 1,389,616 +0.02(+0.12%)
Apr 02, 2019 17.07 17.17 16.90 16.97 1,565,840 -0.10(-0.59%)
Apr 01, 2019 16.68 17.08 16.64 17.07 1,612,402 +0.57(+3.45%)
Mar 29, 2019 16.85 16.91 16.42 16.50 1,819,900 -0.18(-1.08%)
Mar 28, 2019 16.48 16.77 16.38 16.68 2,775,739 +0.05(+0.30%)
Mar 27, 2019 16.52 16.68 16.43 16.63 1,463,922 +0.05(+0.30%)
Mar 26, 2019 16.17 16.58 16.17 16.58 2,070,409 +0.53(+3.30%)
Mar 25, 2019 16.01 16.16 15.75 16.05 2,415,479 +0.06(+0.38%)
Mar 22, 2019 16.40 16.47 15.62 15.99 3,746,200 -0.54(-3.27%)
Mar 21, 2019 16.64 16.84 16.42 16.53 1,895,049 -0.20(-1.20%)
Mar 20, 2019 17.33 17.47 16.67 16.73 2,368,049 -0.58(-3.35%)
Mar 19, 2019 18.03 18.03 17.25 17.31 1,462,294 -0.62(-3.46%)
Mar 18, 2019 17.63 17.95 17.61 17.93 1,724,350 +0.36(+2.05%)
Mar 15, 2019 17.72 17.86 17.52 17.57 3,717,600 -0.17(-0.96%)
Mar 14, 2019 17.63 17.78 17.52 17.74 1,980,432 +0.15(+0.85%)
Mar 13, 2019 17.70 17.75 17.58 17.59 1,315,983 -0.06(-0.34%)
Mar 12, 2019 17.68 17.70 17.51 17.65 1,059,332 +0.03(+0.17%)
Mar 11, 2019 17.77 17.77 17.53 17.62 2,516,480 -0.09(-0.51%)
Mar 08, 2019 17.41 17.78 17.34 17.71 1,293,500 +0.18(+1.03%)
Mar 07, 2019 17.71 17.72 17.42 17.53 1,572,454 -0.21(-1.18%)
Mar 06, 2019 18.20 18.25 17.73 17.74 1,566,316 -0.49(-2.69%)
Mar 05, 2019 18.14 18.42 17.88 18.23 1,571,426 +0.08(+0.44%)
Mar 04, 2019 18.23 18.34 17.95 18.15 950,927 -0.05(-0.27%)
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.