Umpqua Holdings Corp (NQ: UMPQ )

19.73 USD +0.58 (+3.00%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.51 12.88 12.15 12.53 2,183,084 -0.33(-2.60%)
Apr 29, 2020 12.34 12.95 12.12 12.86 3,530,500 +1.00(+8.43%)
Apr 28, 2020 11.63 12.06 11.51 11.86 1,441,187 +0.51(+4.49%)
Apr 27, 2020 10.84 11.46 10.75 11.35 1,897,743 +0.67(+6.27%)
Apr 24, 2020 10.50 10.73 10.34 10.68 1,317,600 +0.24(+2.30%)
Apr 23, 2020 10.25 10.76 10.06 10.44 2,849,727 -0.12(-1.14%)
Apr 22, 2020 10.80 10.93 10.38 10.56 1,445,206 +0.04(+0.33%)
Apr 21, 2020 10.69 10.86 10.45 10.53 1,196,914 -0.58(-5.27%)
Apr 20, 2020 10.68 11.31 10.51 11.11 1,472,558 +0.07(+0.63%)
Apr 17, 2020 10.63 11.14 10.60 11.04 1,289,700 +0.85(+8.34%)
Apr 16, 2020 10.50 10.51 9.980 10.19 2,084,658 -0.33(-3.14%)
Apr 15, 2020 10.65 10.82 10.40 10.52 1,379,919 -0.61(-5.48%)
Apr 14, 2020 11.85 11.98 11.01 11.13 1,709,211 -0.47(-4.05%)
Apr 13, 2020 12.24 12.42 11.41 11.60 1,034,021 -0.62(-5.07%)
Apr 09, 2020 11.69 12.29 11.55 12.22 1,548,000 +0.86(+7.57%)
Apr 08, 2020 11.21 11.44 11.00 11.36 2,191,599 +0.34(+3.09%)
Apr 07, 2020 11.29 11.71 10.88 11.02 1,807,849 +0.29(+2.70%)
Apr 06, 2020 10.46 10.80 10.30 10.73 1,886,674 +0.82(+8.27%)
Apr 03, 2020 10.51 10.80 9.740 9.910 1,677,300 -0.70(-6.60%)
Apr 02, 2020 10.11 10.87 10.11 10.61 1,357,070 +0.45(+4.43%)
Apr 01, 2020 10.37 10.42 9.680 10.16 1,878,796 -0.74(-6.79%)
Mar 31, 2020 10.86 11.01 10.56 10.90 1,901,969 +0.00(+0.00%)
Mar 30, 2020 10.78 10.95 10.35 10.90 1,751,042 -0.15(-1.36%)
Mar 27, 2020 11.00 11.93 10.72 11.05 2,655,100 -0.36(-3.16%)
Mar 26, 2020 10.67 11.57 10.47 11.41 2,610,228 +0.85(+8.05%)
Mar 25, 2020 10.77 11.03 10.05 10.56 2,451,063 -0.09(-0.85%)
Mar 24, 2020 9.830 10.78 9.615 10.65 2,821,373 +1.38(+14.89%)
Mar 23, 2020 10.20 10.84 9.050 9.270 2,434,907 -1.36(-12.79%)
Mar 20, 2020 11.79 11.99 10.54 10.63 3,111,700 -1.09(-9.30%)
Mar 19, 2020 10.13 11.80 10.11 11.72 3,100,907 +1.37(+13.24%)
Mar 18, 2020 10.39 10.90 9.790 10.35 2,773,725 -0.72(-6.50%)
Mar 17, 2020 10.67 11.10 10.03 11.07 2,308,994 +0.65(+6.24%)
Mar 16, 2020 10.03 10.54 10.00 10.42 3,303,963 -1.16(-10.02%)
Mar 13, 2020 11.30 11.58 10.52 11.58 2,890,900 +1.05(+9.97%)
Mar 12, 2020 10.55 11.44 10.00 10.53 3,388,639 -0.87(-7.63%)
Mar 11, 2020 11.41 11.85 11.24 11.40 4,348,384 -0.44(-3.72%)
Mar 10, 2020 11.69 12.01 10.98 11.84 8,364,672 +0.70(+6.28%)
Mar 09, 2020 12.38 12.85 11.11 11.14 3,847,255 -2.52(-18.45%)
Mar 06, 2020 13.76 14.35 13.38 13.66 4,484,200 -0.67(-4.68%)
Mar 05, 2020 15.06 15.15 14.07 14.33 3,766,277 -1.24(-7.96%)
Mar 04, 2020 15.54 15.62 14.91 15.57 2,252,915 +0.19(+1.24%)
Mar 03, 2020 16.02 16.24 15.07 15.38 3,578,056 -0.74(-4.59%)
Mar 02, 2020 15.37 16.12 15.14 16.12 2,061,460 +0.73(+4.74%)
Feb 28, 2020 15.60 15.68 14.98 15.39 4,580,600 -0.29(-1.85%)
Feb 27, 2020 16.05 16.38 15.51 15.68 2,652,789 -0.70(-4.27%)
Feb 26, 2020 16.77 16.87 16.24 16.38 1,974,500 -0.30(-1.80%)
Feb 25, 2020 17.30 17.31 16.62 16.68 1,208,270 -0.61(-3.53%)
Feb 24, 2020 17.19 17.40 17.07 17.29 1,109,013 -0.46(-2.62%)
Feb 21, 2020 17.85 17.89 17.62 17.75 966,500 -0.25(-1.36%)
Feb 20, 2020 17.85 18.12 17.79 18.00 1,534,478 +0.15(+0.84%)
Feb 19, 2020 17.89 17.93 17.76 17.85 1,152,060 +0.09(+0.51%)
Feb 18, 2020 17.66 17.86 17.55 17.76 1,339,298 -0.06(-0.34%)
Feb 14, 2020 17.91 17.99 17.72 17.82 1,220,800 -0.14(-0.78%)
Feb 13, 2020 17.67 17.99 17.62 17.96 1,332,355 +0.23(+1.30%)
Feb 12, 2020 17.82 17.91 17.60 17.73 847,535 +0.09(+0.51%)
Feb 11, 2020 17.56 17.79 17.55 17.64 645,195 +0.15(+0.86%)
Feb 10, 2020 17.45 17.56 17.42 17.49 489,093 -0.03(-0.17%)
Feb 07, 2020 17.50 17.61 17.37 17.52 1,073,000 -0.08(-0.45%)
Feb 06, 2020 17.84 17.91 17.56 17.60 1,226,401 -0.19(-1.07%)
Feb 05, 2020 17.53 17.83 17.44 17.79 955,856 +0.46(+2.65%)
Feb 04, 2020 17.35 17.43 17.19 17.33 1,503,293 +0.25(+1.46%)
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.