Umpqua Holdings Corp (NQ: UMPQ )

20.78 USD -0.49 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.63 16.82 16.47 16.47 1,840,673 -0.12(-0.72%)
Sep 29, 2014 16.32 16.61 16.29 16.59 1,804,409 +0.11(+0.67%)
Sep 26, 2014 16.33 16.49 16.21 16.48 1,301,451 +0.00(+0.00%)
Sep 25, 2014 16.71 16.71 16.39 16.48 1,405,179 -0.26(-1.55%)
Sep 24, 2014 16.71 16.76 16.50 16.74 1,306,931 +0.08(+0.48%)
Sep 23, 2014 16.95 16.98 16.66 16.66 1,945,847 -0.29(-1.71%)
Sep 22, 2014 17.29 17.33 16.95 16.95 1,190,823 -0.39(-2.25%)
Sep 19, 2014 17.55 17.63 17.25 17.34 2,980,065 -0.16(-0.94%)
Sep 18, 2014 17.41 17.66 17.40 17.50 1,030,516 +0.19(+1.10%)
Sep 17, 2014 17.29 17.55 17.06 17.32 969,509 +0.02(+0.14%)
Sep 16, 2014 17.38 17.54 17.16 17.29 1,549,299 -0.13(-0.77%)
Sep 15, 2014 17.53 17.64 17.35 17.42 709,813 -0.12(-0.68%)
Sep 12, 2014 17.63 17.71 17.41 17.55 1,597,494 -0.08(-0.43%)
Sep 11, 2014 17.49 17.64 17.42 17.62 1,197,792 +0.04(+0.23%)
Sep 10, 2014 17.39 17.65 17.39 17.58 845,174 +0.19(+1.09%)
Sep 09, 2014 17.48 17.48 17.24 17.39 979,865 -0.11(-0.63%)
Sep 08, 2014 17.43 17.51 17.33 17.50 655,987 +0.05(+0.32%)
Sep 05, 2014 17.42 17.52 17.18 17.45 1,142,325 +0.04(+0.23%)
Sep 04, 2014 17.53 17.60 17.35 17.41 684,393 -0.06(-0.37%)
Sep 03, 2014 17.73 17.84 17.42 17.47 2,195,694 -0.23(-1.27%)
Sep 02, 2014 17.53 17.84 17.53 17.70 1,362,884 +0.23(+1.29%)
Aug 29, 2014 17.37 17.47 17.47 17.47 757,900 +0.10(+0.60%)
Aug 28, 2014 17.38 17.51 17.25 17.36 986,502 -0.07(-0.37%)
Aug 27, 2014 17.64 17.64 17.42 17.43 1,159,486 -0.24(-1.36%)
Aug 26, 2014 17.60 17.70 17.50 17.67 1,272,624 +0.07(+0.40%)
Aug 25, 2014 17.68 17.79 17.58 17.60 1,203,898 +0.01(+0.06%)
Aug 22, 2014 17.49 17.62 17.33 17.59 1,539,274 +0.06(+0.34%)
Aug 21, 2014 17.25 17.52 17.07 17.53 1,689,516 +0.34(+1.98%)
Aug 20, 2014 17.19 17.28 16.96 17.19 1,284,876 -0.06(-0.35%)
Aug 19, 2014 17.21 17.32 17.17 17.25 1,080,099 +0.03(+0.17%)
Aug 18, 2014 16.96 17.26 16.83 17.22 1,292,455 +0.40(+2.38%)
Aug 15, 2014 17.06 17.06 16.67 16.82 1,627,033 -0.10(-0.59%)
Aug 14, 2014 16.97 17.01 16.87 16.92 1,130,478 -0.04(-0.24%)
Aug 13, 2014 16.72 17.01 16.72 16.96 1,730,526 +0.28(+1.68%)
Aug 12, 2014 16.66 16.79 16.61 16.68 1,288,781 -0.02(-0.12%)
Aug 11, 2014 16.64 16.85 16.59 16.70 1,693,602 +0.14(+0.85%)
Aug 08, 2014 16.52 16.57 16.38 16.56 2,606,432 +0.08(+0.49%)
Aug 07, 2014 16.46 16.72 16.30 16.48 10,867,860 -0.21(-1.26%)
Aug 06, 2014 16.50 16.72 16.48 16.69 1,169,970 +0.11(+0.66%)
Aug 05, 2014 16.47 16.70 16.45 16.58 849,467 +0.01(+0.06%)
Aug 04, 2014 16.67 16.86 16.43 16.57 930,605 -0.01(-0.06%)
Aug 01, 2014 16.93 16.96 16.52 16.58 1,477,241 -0.34(-2.01%)
Jul 31, 2014 17.11 17.22 16.89 16.92 1,365,956 -0.26(-1.51%)
Jul 30, 2014 17.14 17.35 17.06 17.18 724,045 +0.17(+1.00%)
Jul 29, 2014 16.98 17.29 16.96 17.01 1,313,864 +0.03(+0.18%)
Jul 28, 2014 17.28 17.36 16.89 16.98 1,211,384 -0.29(-1.68%)
Jul 25, 2014 16.95 17.34 16.95 17.27 1,365,744 +0.18(+1.05%)
Jul 24, 2014 16.69 17.16 16.69 17.09 1,937,660 +0.26(+1.54%)
Jul 23, 2014 16.94 17.02 16.70 16.83 1,326,449 -0.11(-0.65%)
Jul 22, 2014 17.05 17.17 16.89 16.94 805,774 -0.01(-0.06%)
Jul 21, 2014 16.99 17.09 16.78 16.95 886,344 -0.11(-0.64%)
Jul 18, 2014 16.74 17.17 16.74 17.06 809,716 +0.27(+1.61%)
Jul 17, 2014 17.20 17.30 16.75 16.79 1,305,064 -0.45(-2.58%)
Jul 16, 2014 17.59 17.67 17.23 17.24 1,244,108 -0.26(-1.51%)
Jul 15, 2014 17.43 17.63 17.19 17.50 875,473 +0.12(+0.69%)
Jul 14, 2014 17.50 17.63 17.35 17.38 1,089,824 +0.02(+0.12%)
Jul 11, 2014 17.31 17.44 17.15 17.36 860,654 -0.05(-0.29%)
Jul 10, 2014 17.22 17.58 17.06 17.41 1,062,074 -0.15(-0.85%)
Jul 09, 2014 17.87 17.96 17.51 17.56 1,146,536 +0.06(+0.34%)
Jul 08, 2014 17.68 17.71 17.46 17.50 1,155,499 -0.26(-1.46%)
Jul 07, 2014 18.03 18.03 17.75 17.76 1,022,467 -0.35(-1.93%)
Jul 03, 2014 17.87 18.11 18.11 18.11 700,300 +0.34(+1.88%)
Jul 02, 2014 18.06 18.16 17.76 17.77 980,941 -0.34(-1.85%)
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.