Umpqua Holdings Corp (NQ: UMPQ )

20.25 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.69 15.86 15.52 15.84 20,450 -0.20(-1.25%)
Oct 30, 2002 15.98 16.15 15.90 16.04 19,800 +0.25(+1.58%)
Oct 29, 2002 15.78 16.00 15.40 15.79 16,900 -0.11(-0.69%)
Oct 28, 2002 15.99 16.05 15.70 15.90 17,800 -0.20(-1.24%)
Oct 25, 2002 16.20 16.20 15.29 16.10 25,300 +0.25(+1.58%)
Oct 24, 2002 15.99 16.10 15.78 15.85 19,600 -0.19(-1.18%)
Oct 23, 2002 16.20 16.20 15.65 16.04 25,590 +0.19(+1.20%)
Oct 22, 2002 15.89 16.00 15.50 15.85 32,100 +0.05(+0.32%)
Oct 21, 2002 16.00 16.00 15.50 15.80 29,900 -0.11(-0.69%)
Oct 18, 2002 15.90 16.41 15.84 15.91 36,800 +0.19(+1.21%)
Oct 17, 2002 14.99 15.90 14.71 15.72 210,700 +1.10(+7.52%)
Oct 16, 2002 15.03 15.25 14.51 14.62 69,000 -0.53(-3.50%)
Oct 15, 2002 15.19 15.45 14.91 15.15 89,600 +0.31(+2.09%)
Oct 14, 2002 14.11 15.15 14.11 14.84 29,683 +0.42(+2.91%)
Oct 11, 2002 13.76 14.44 13.76 14.42 33,900 +0.43(+3.07%)
Oct 10, 2002 13.68 14.18 13.65 13.99 59,100 +0.09(+0.65%)
Oct 09, 2002 14.58 14.94 13.68 13.90 70,055 -0.86(-5.83%)
Oct 08, 2002 15.16 15.25 14.00 14.76 63,600 -0.34(-2.25%)
Oct 07, 2002 15.93 16.10 15.10 15.10 34,151 -0.59(-3.76%)
Oct 04, 2002 15.71 15.83 15.42 15.69 34,450 -0.09(-0.57%)
Oct 03, 2002 16.00 16.53 15.61 15.78 21,200 -0.57(-3.49%)
Oct 02, 2002 16.17 16.77 16.10 16.35 29,600 +0.07(+0.43%)
Oct 01, 2002 15.98 16.49 15.86 16.28 47,929 -0.15(-0.91%)
Sep 30, 2002 15.95 16.45 15.56 16.43 60,900 +0.47(+2.94%)
Sep 27, 2002 15.76 16.69 15.76 15.96 33,500 -0.17(-1.05%)
Sep 26, 2002 16.80 16.89 15.70 16.13 124,100 -0.77(-4.56%)
Sep 25, 2002 16.77 17.05 16.65 16.90 39,800 -0.08(-0.47%)
Sep 24, 2002 16.46 17.18 16.45 16.98 42,700 +0.36(+2.17%)
Sep 23, 2002 16.83 17.02 16.53 16.62 51,500 -0.56(-3.26%)
Sep 20, 2002 16.65 17.21 16.64 17.18 128,900 +0.49(+2.94%)
Sep 19, 2002 16.85 16.90 16.42 16.69 56,100 -0.29(-1.71%)
Sep 18, 2002 16.72 17.00 16.56 16.98 41,000 +0.07(+0.41%)
Sep 17, 2002 16.82 17.10 16.76 16.91 118,617 +0.11(+0.65%)
Sep 16, 2002 16.81 17.00 16.75 16.80 89,000 +0.00(+0.00%)
Sep 13, 2002 16.31 16.80 16.27 16.80 58,000 +0.49(+3.00%)
Sep 12, 2002 16.50 16.50 16.25 16.31 46,200 -0.19(-1.15%)
Sep 11, 2002 16.63 16.63 16.42 16.50 42,900 -0.06(-0.37%)
Sep 10, 2002 16.76 16.76 16.53 16.56 21,600 -0.09(-0.53%)
Sep 09, 2002 16.60 16.92 16.45 16.65 58,000 +0.19(+1.15%)
Sep 06, 2002 16.20 16.75 16.20 16.46 26,778 +0.39(+2.43%)
Sep 05, 2002 15.83 16.53 15.82 16.07 45,400 -0.38(-2.31%)
Sep 04, 2002 15.60 16.63 15.60 16.45 33,656 +0.53(+3.33%)
Sep 03, 2002 15.78 15.92 15.61 15.92 51,000 +0.07(+0.44%)
Aug 30, 2002 16.05 16.05 15.80 15.85 81,600 -0.09(-0.56%)
Aug 29, 2002 15.85 15.98 15.75 15.94 43,900 +0.06(+0.38%)
Aug 28, 2002 16.00 16.25 15.85 15.88 16,400 -0.13(-0.81%)
Aug 27, 2002 15.74 16.10 15.74 16.01 124,100 -0.10(-0.62%)
Aug 26, 2002 15.45 16.11 15.45 16.11 69,930 +0.61(+3.94%)
Aug 23, 2002 16.30 16.53 15.50 15.50 45,600 -0.98(-5.95%)
Aug 22, 2002 16.99 16.99 16.28 16.48 55,200 -0.02(-0.12%)
Aug 21, 2002 16.35 17.00 16.35 16.50 24,900 +0.07(+0.43%)
Aug 20, 2002 16.33 16.58 16.32 16.43 69,800 +0.00(+0.00%)
Aug 16, 2002 16.11 16.92 16.11 16.43 14,100 -0.19(-1.14%)
Aug 15, 2002 16.45 16.92 16.30 16.62 24,437 -0.13(-0.78%)
Aug 14, 2002 16.55 16.91 15.50 16.75 52,000 +0.16(+0.96%)
Aug 13, 2002 17.00 17.00 16.50 16.59 61,000 -0.41(-2.41%)
Aug 12, 2002 16.98 17.00 16.14 17.00 123,700 +1.42(+9.12%)
Aug 07, 2002 15.38 15.60 15.27 15.58 51,700 +0.13(+0.83%)
Aug 06, 2002 15.31 15.74 15.31 15.45 37,420 +0.00(+0.00%)
Aug 05, 2002 14.99 15.49 14.99 15.45 65,666 +0.47(+3.14%)
Aug 02, 2002 15.21 15.52 14.98 14.98 23,900 -0.27(-1.77%)
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.