Umpqua Holdings Corp (NQ: UMPQ )

19.11 USD -1.02 (-5.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.75 25.75 25.36 25.65 257,539 +0.05(+0.20%)
Jun 29, 2006 24.99 25.63 24.92 25.60 264,400 +0.74(+2.98%)
Jun 28, 2006 24.81 24.88 24.50 24.86 186,605 +0.15(+0.61%)
Jun 27, 2006 25.35 25.58 24.65 24.71 287,448 -0.78(-3.06%)
Jun 26, 2006 25.34 25.70 25.32 25.49 275,400 +0.26(+1.03%)
Jun 23, 2006 25.65 25.72 25.05 25.23 141,429 -0.55(-2.13%)
Jun 22, 2006 26.00 26.21 25.68 25.78 233,225 -0.38(-1.45%)
Jun 21, 2006 25.88 26.20 25.88 26.16 158,594 +0.17(+0.65%)
Jun 20, 2006 25.96 26.23 25.92 25.99 152,815 +0.00(+0.00%)
Jun 19, 2006 26.03 26.11 25.83 25.99 205,007 -0.12(-0.46%)
Jun 16, 2006 26.43 26.56 25.96 26.11 776,184 -0.44(-1.66%)
Jun 15, 2006 26.40 26.70 26.11 26.55 177,189 +0.33(+1.26%)
Jun 14, 2006 26.00 26.34 25.85 26.22 213,396 +0.17(+0.65%)
Jun 13, 2006 26.00 26.69 25.99 26.05 268,393 +0.03(+0.12%)
Jun 12, 2006 26.47 26.66 26.00 26.02 242,896 -0.51(-1.92%)
Jun 09, 2006 27.20 27.26 26.48 26.53 278,965 -0.65(-2.39%)
Jun 08, 2006 26.65 27.40 26.49 27.18 277,825 +0.04(+0.15%)
Jun 07, 2006 26.82 27.57 26.59 27.14 247,956 +0.27(+1.00%)
Jun 06, 2006 26.94 27.04 26.37 26.87 316,915 -0.09(-0.33%)
Jun 05, 2006 27.32 27.61 26.73 26.96 517,418 -0.62(-2.25%)
Jun 02, 2006 27.07 27.73 27.00 27.58 1,485,617 +0.59(+2.19%)
Jun 01, 2006 26.60 27.01 26.44 26.99 160,901 +0.65(+2.47%)
May 31, 2006 26.34 26.51 26.17 26.34 260,392 +0.03(+0.11%)
May 30, 2006 26.70 26.92 26.30 26.31 132,847 -0.58(-2.16%)
May 26, 2006 27.00 27.00 26.66 26.89 140,065 -0.06(-0.22%)
May 25, 2006 26.85 26.95 26.62 26.95 101,760 +0.31(+1.16%)
May 24, 2006 26.13 26.70 25.86 26.64 310,767 +0.51(+1.95%)
May 23, 2006 26.89 26.89 26.10 26.13 132,397 -0.58(-2.17%)
May 22, 2006 26.06 27.15 25.92 26.71 227,376 +0.52(+1.99%)
May 19, 2006 25.86 26.56 25.86 26.19 176,080 +0.24(+0.92%)
May 18, 2006 26.00 26.23 25.89 25.95 148,892 -0.05(-0.19%)
May 17, 2006 25.94 26.20 25.88 26.00 170,497 -0.08(-0.31%)
May 16, 2006 26.06 26.40 26.00 26.08 98,967 -0.07(-0.27%)
May 15, 2006 26.00 26.38 25.86 26.15 256,481 +0.15(+0.58%)
May 12, 2006 26.00 26.25 25.92 26.00 164,784 +0.10(+0.39%)
May 11, 2006 26.35 26.36 25.84 25.90 245,187 -0.48(-1.82%)
May 10, 2006 26.48 26.54 26.30 26.38 146,001 -0.06(-0.23%)
May 09, 2006 26.40 26.74 26.40 26.44 94,935 -0.06(-0.23%)
May 08, 2006 26.98 26.98 26.47 26.50 70,704 -0.34(-1.27%)
May 05, 2006 26.87 26.99 26.66 26.84 79,010 +0.16(+0.60%)
May 04, 2006 26.11 26.71 26.11 26.68 120,193 +0.49(+1.87%)
May 03, 2006 26.00 26.36 25.88 26.19 238,565 +0.13(+0.50%)
May 02, 2006 26.04 26.26 26.00 26.06 201,460 +0.01(+0.04%)
May 01, 2006 26.42 26.52 26.03 26.05 218,311 -0.35(-1.33%)
Apr 28, 2006 26.11 26.40 25.91 26.40 258,200 +0.18(+0.69%)
Apr 27, 2006 25.88 26.50 25.86 26.22 195,842 +0.22(+0.85%)
Apr 26, 2006 25.92 26.23 25.92 26.00 173,335 -0.03(-0.12%)
Apr 25, 2006 26.00 26.06 25.70 26.03 279,367 +0.02(+0.08%)
Apr 24, 2006 26.00 26.26 25.56 26.01 374,968 -0.02(-0.08%)
Apr 21, 2006 27.07 27.07 25.49 26.03 503,774 -0.81(-3.02%)
Apr 20, 2006 28.38 28.38 26.79 26.84 486,575 -1.82(-6.35%)
Apr 19, 2006 28.44 28.67 28.26 28.66 185,813 +0.27(+0.95%)
Apr 18, 2006 27.38 28.39 27.23 28.39 127,906 +0.98(+3.58%)
Apr 17, 2006 27.65 27.65 27.16 27.41 158,175 -0.17(-0.62%)
Apr 13, 2006 27.38 27.70 27.09 27.58 95,953 +0.23(+0.84%)
Apr 12, 2006 26.97 27.36 26.80 27.35 124,951 +0.38(+1.41%)
Apr 11, 2006 27.63 27.67 26.74 26.97 140,651 -0.56(-2.03%)
Apr 10, 2006 27.41 27.84 27.35 27.53 95,211 +0.06(+0.22%)
Apr 07, 2006 28.00 28.16 27.38 27.47 103,658 -0.58(-2.07%)
Apr 06, 2006 28.05 28.13 27.88 28.05 120,735 -0.08(-0.28%)
Apr 05, 2006 28.15 28.30 27.91 28.13 90,152 -0.11(-0.39%)
Apr 04, 2006 28.09 28.57 27.73 28.24 170,476 +0.29(+1.04%)
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.