Umpqua Holdings Corp (NQ: UMPQ )

18.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.00 19.02 18.70 19.02 101,500 +0.10(+0.53%)
May 27, 2004 18.91 19.00 18.47 18.92 138,500 +0.00(+0.00%)
May 26, 2004 18.43 19.03 18.33 18.92 441,900 +0.28(+1.50%)
May 25, 2004 18.14 18.70 18.13 18.64 218,900 +0.21(+1.14%)
May 24, 2004 18.63 18.63 18.13 18.43 205,100 -0.11(-0.59%)
May 21, 2004 18.54 18.57 18.14 18.54 57,500 +0.22(+1.20%)
May 20, 2004 18.26 18.61 18.14 18.32 101,200 +0.00(+0.00%)
May 19, 2004 18.59 19.09 18.32 18.32 97,000 -0.03(-0.16%)
May 18, 2004 18.22 18.65 18.22 18.35 147,200 +0.12(+0.66%)
May 17, 2004 18.55 18.68 18.23 18.23 118,400 -0.41(-2.20%)
May 14, 2004 18.77 19.03 18.58 18.64 184,000 -0.35(-1.84%)
May 13, 2004 19.16 19.35 18.85 18.99 132,900 -0.08(-0.42%)
May 12, 2004 18.62 19.20 18.37 19.07 101,400 +0.31(+1.65%)
May 11, 2004 18.80 19.04 18.46 18.76 146,200 +0.25(+1.35%)
May 10, 2004 18.47 18.74 18.31 18.51 123,700 -0.01(-0.05%)
May 07, 2004 18.77 19.18 18.50 18.52 115,200 -0.45(-2.37%)
May 06, 2004 18.92 19.25 18.79 18.97 78,500 -0.05(-0.26%)
May 05, 2004 19.34 19.34 18.96 19.02 48,900 -0.28(-1.45%)
May 04, 2004 19.05 19.40 18.90 19.30 51,600 +0.27(+1.42%)
May 03, 2004 18.97 19.29 18.86 19.03 55,300 +0.06(+0.32%)
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%)
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.