Umpqua Holdings Corp (NQ: UMPQ )

21.27 USD +0.46 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.12 19.19 18.92 18.97 156,400 +0.03(+0.16%)
Apr 29, 2004 18.99 19.24 18.79 18.94 166,300 +0.16(+0.85%)
Apr 28, 2004 18.96 19.24 18.78 18.78 117,300 -0.54(-2.80%)
Apr 27, 2004 18.89 19.54 18.75 19.32 255,400 +0.12(+0.62%)
Apr 26, 2004 19.18 19.71 18.89 19.20 74,700 -0.22(-1.13%)
Apr 23, 2004 19.59 19.66 19.13 19.42 175,100 -0.28(-1.42%)
Apr 22, 2004 19.22 19.75 19.10 19.70 65,700 +0.60(+3.14%)
Apr 21, 2004 18.77 19.36 18.77 19.10 66,900 +0.30(+1.60%)
Apr 20, 2004 19.49 19.70 18.77 18.80 107,100 -0.72(-3.69%)
Apr 19, 2004 19.96 19.96 19.29 19.52 66,400 -0.21(-1.06%)
Apr 16, 2004 19.26 20.01 18.93 19.73 156,600 +0.78(+4.12%)
Apr 15, 2004 19.38 19.38 18.95 18.95 83,800 -0.31(-1.61%)
Apr 14, 2004 19.05 19.43 19.00 19.26 195,100 +0.26(+1.37%)
Apr 13, 2004 20.26 20.26 19.00 19.00 157,600 -1.35(-6.63%)
Apr 12, 2004 20.14 20.37 19.85 20.35 53,700 +0.37(+1.85%)
Apr 08, 2004 20.48 20.49 19.94 19.98 56,100 -0.41(-2.01%)
Apr 07, 2004 19.82 20.39 19.79 20.39 86,100 +0.34(+1.70%)
Apr 06, 2004 19.95 20.42 19.95 20.05 58,900 -0.22(-1.09%)
Apr 05, 2004 20.26 20.43 19.87 20.27 118,800 +0.07(+0.35%)
Apr 02, 2004 19.81 20.27 19.80 20.20 70,800 +0.11(+0.55%)
Apr 01, 2004 20.00 20.17 19.94 20.09 59,200 -0.10(-0.50%)
Mar 31, 2004 20.00 20.20 19.61 20.19 77,000 +0.09(+0.45%)
Mar 30, 2004 19.92 20.13 19.71 20.10 162,700 +0.17(+0.85%)
Mar 29, 2004 19.37 19.94 19.30 19.93 126,400 +0.62(+3.21%)
Mar 26, 2004 19.50 19.54 19.23 19.31 160,800 -0.20(-1.03%)
Mar 25, 2004 19.50 19.63 19.50 19.51 162,000 +0.01(+0.05%)
Mar 24, 2004 19.75 19.79 19.50 19.50 145,200 +0.00(+0.00%)
Mar 23, 2004 19.82 19.82 19.50 19.50 90,900 -0.15(-0.76%)
Mar 22, 2004 19.65 19.90 19.51 19.65 131,800 -0.05(-0.25%)
Mar 19, 2004 20.05 20.15 19.60 19.70 150,700 -0.08(-0.40%)
Mar 18, 2004 19.76 19.90 19.65 19.78 101,500 -0.03(-0.15%)
Mar 17, 2004 19.98 20.00 19.71 19.81 118,800 +0.14(+0.71%)
Mar 16, 2004 20.05 20.20 19.67 19.67 228,900 -0.12(-0.61%)
Mar 15, 2004 20.56 20.80 19.78 19.79 567,000 -1.63(-7.61%)
Mar 12, 2004 20.93 21.42 20.80 21.42 82,900 +0.62(+2.98%)
Mar 11, 2004 20.81 21.12 20.60 20.80 95,000 +0.00(+0.00%)
Mar 10, 2004 20.70 21.10 20.70 20.80 99,800 -0.09(-0.43%)
Mar 09, 2004 20.75 20.94 20.60 20.89 75,800 +0.13(+0.63%)
Mar 08, 2004 21.04 21.04 20.76 20.76 101,900 -0.26(-1.24%)
Mar 05, 2004 20.35 21.04 20.35 21.02 43,100 +0.24(+1.15%)
Mar 04, 2004 20.27 20.80 20.27 20.78 60,200 +0.48(+2.36%)
Mar 03, 2004 20.12 20.46 20.12 20.30 77,700 +0.13(+0.64%)
Mar 02, 2004 20.40 20.60 20.13 20.17 40,300 -0.39(-1.90%)
Mar 01, 2004 20.35 20.58 20.34 20.56 72,600 +0.04(+0.19%)
Feb 27, 2004 20.70 20.70 20.35 20.52 81,100 -0.12(-0.58%)
Feb 26, 2004 20.49 20.75 20.33 20.64 80,800 +0.14(+0.68%)
Feb 25, 2004 20.35 20.50 20.21 20.50 57,300 +0.08(+0.39%)
Feb 24, 2004 20.57 20.70 20.16 20.42 108,000 +0.24(+1.19%)
Feb 23, 2004 20.64 20.65 20.18 20.18 73,400 -0.23(-1.13%)
Feb 20, 2004 20.28 20.57 20.20 20.41 64,100 +0.19(+0.94%)
Feb 19, 2004 20.87 20.87 20.20 20.22 82,300 -0.49(-2.37%)
Feb 18, 2004 20.80 20.96 20.65 20.71 34,500 -0.24(-1.15%)
Feb 17, 2004 20.66 21.05 20.66 20.95 42,100 +0.45(+2.20%)
Feb 13, 2004 21.04 21.06 20.50 20.50 63,000 -0.51(-2.43%)
Feb 12, 2004 21.18 21.22 20.96 21.01 110,100 -0.47(-2.19%)
Feb 11, 2004 20.77 21.48 20.77 21.48 76,500 +0.25(+1.18%)
Feb 10, 2004 20.40 21.25 20.40 21.23 80,400 +0.63(+3.06%)
Feb 09, 2004 20.50 20.69 20.22 20.60 76,200 +0.10(+0.49%)
Feb 06, 2004 20.01 20.50 20.01 20.50 65,100 +0.22(+1.08%)
Feb 05, 2004 19.94 20.31 19.43 20.28 48,100 +0.80(+4.11%)
Feb 04, 2004 20.36 20.37 19.47 19.48 101,300 -0.77(-3.80%)
Feb 03, 2004 20.37 20.51 20.22 20.25 48,600 -0.36(-1.75%)
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.