Umpqua Holdings Corp (NQ: UMPQ )

20.09 USD +0.37 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.61 17.64 17.37 17.59 1,167,318 -0.05(-0.28%)
May 28, 2015 17.66 17.73 17.51 17.64 942,421 -0.04(-0.23%)
May 27, 2015 17.43 17.71 17.35 17.68 1,327,050 +0.27(+1.55%)
May 26, 2015 17.38 17.42 17.26 17.41 857,058 -0.08(-0.46%)
May 22, 2015 17.59 17.49 17.49 17.49 956,900 -0.14(-0.79%)
May 21, 2015 17.58 17.70 17.48 17.63 760,263 +0.00(+0.00%)
May 20, 2015 17.75 17.75 17.57 17.63 947,560 -0.13(-0.73%)
May 19, 2015 17.57 17.75 17.54 17.76 1,083,377 +0.23(+1.31%)
May 18, 2015 17.23 17.56 17.21 17.53 1,750,567 +0.32(+1.83%)
May 15, 2015 17.35 17.40 17.09 17.21 2,322,310 -0.18(-1.06%)
May 14, 2015 17.36 17.44 17.30 17.40 1,419,881 +0.09(+0.52%)
May 13, 2015 17.18 17.36 17.07 17.31 821,897 +0.12(+0.70%)
May 12, 2015 17.08 17.25 16.90 17.19 796,011 +0.08(+0.47%)
May 11, 2015 17.04 17.24 16.99 17.11 1,058,608 +0.04(+0.23%)
May 08, 2015 17.06 17.14 16.84 17.07 1,168,350 +0.16(+0.95%)
May 07, 2015 17.01 17.10 16.84 16.91 1,532,614 -0.14(-0.82%)
May 06, 2015 16.99 17.07 16.86 17.05 1,054,527 +0.13(+0.77%)
May 05, 2015 16.98 17.14 16.86 16.92 1,208,429 -0.13(-0.76%)
May 04, 2015 16.87 17.09 16.83 17.05 837,015 +0.21(+1.25%)
May 01, 2015 17.12 17.21 16.82 16.84 1,127,998 -0.17(-1.00%)
Apr 30, 2015 17.25 17.32 16.97 17.01 1,660,788 -0.28(-1.62%)
Apr 29, 2015 17.28 17.46 17.24 17.29 1,219,401 -0.05(-0.29%)
Apr 28, 2015 17.13 17.38 16.95 17.34 1,327,928 +0.29(+1.67%)
Apr 27, 2015 17.21 17.37 16.91 17.05 1,046,371 -0.12(-0.73%)
Apr 24, 2015 17.28 17.32 17.05 17.18 975,447 -0.08(-0.46%)
Apr 23, 2015 17.25 17.36 17.16 17.26 1,489,479 +0.02(+0.12%)
Apr 22, 2015 17.26 17.35 17.05 17.24 1,478,945 +0.04(+0.23%)
Apr 21, 2015 17.31 17.41 17.19 17.20 1,468,847 -0.07(-0.41%)
Apr 20, 2015 17.19 17.35 17.09 17.27 1,631,081 +0.14(+0.82%)
Apr 17, 2015 17.56 17.64 17.12 17.13 2,442,793 -0.54(-3.06%)
Apr 16, 2015 17.40 17.78 17.15 17.67 3,782,003 +0.17(+0.97%)
Apr 15, 2015 17.36 17.62 17.26 17.50 2,156,464 +0.15(+0.86%)
Apr 14, 2015 17.38 17.41 17.14 17.35 1,423,344 -0.10(-0.60%)
Apr 13, 2015 17.21 17.46 17.16 17.45 1,295,244 +0.21(+1.25%)
Apr 10, 2015 17.25 17.33 17.14 17.24 702,912 +0.04(+0.23%)
Apr 09, 2015 17.29 17.36 17.11 17.20 2,050,888 -0.12(-0.69%)
Apr 08, 2015 17.27 17.40 17.22 17.32 1,793,503 +0.05(+0.29%)
Apr 07, 2015 17.35 17.48 17.22 17.27 1,571,130 +0.01(+0.06%)
Apr 06, 2015 17.20 17.33 16.91 17.26 1,406,044 -0.11(-0.63%)
Apr 02, 2015 17.22 17.37 17.37 17.37 1,424,500 +0.18(+1.05%)
Apr 01, 2015 17.18 17.20 16.95 17.19 1,546,425 +0.01(+0.06%)
Mar 31, 2015 17.17 17.20 16.98 17.18 1,825,857 -0.06(-0.35%)
Mar 30, 2015 16.99 17.31 16.92 17.24 1,265,669 +0.36(+2.13%)
Mar 27, 2015 16.86 16.93 16.66 16.88 1,468,918 -0.12(-0.71%)
Mar 26, 2015 16.95 17.06 16.80 17.00 1,630,129 +0.02(+0.12%)
Mar 25, 2015 17.29 17.42 16.98 16.98 1,940,315 -0.26(-1.51%)
Mar 24, 2015 17.34 17.39 17.10 17.24 1,610,456 -0.05(-0.29%)
Mar 23, 2015 16.64 17.49 16.64 17.29 1,254,797 -0.18(-1.03%)
Mar 20, 2015 17.34 17.50 17.21 17.47 2,865,635 +0.21(+1.22%)
Mar 19, 2015 17.21 17.30 17.07 17.26 1,654,878 -0.04(-0.23%)
Mar 18, 2015 17.32 17.50 17.15 17.30 2,781,051 -0.06(-0.35%)
Mar 17, 2015 17.24 17.38 17.00 17.36 1,395,755 +0.16(+0.93%)
Mar 16, 2015 17.30 17.34 17.05 17.20 2,013,606 +0.00(+0.00%)
Mar 13, 2015 17.19 17.26 16.88 17.20 1,570,489 +0.03(+0.17%)
Mar 12, 2015 16.76 17.17 16.72 17.17 1,923,461 +0.56(+3.37%)
Mar 11, 2015 16.53 16.61 16.37 16.61 2,258,789 +0.07(+0.42%)
Mar 10, 2015 16.94 16.94 16.53 16.54 1,290,431 -0.50(-2.93%)
Mar 09, 2015 17.00 17.20 17.00 17.04 1,477,379 +0.04(+0.24%)
Mar 06, 2015 16.79 17.20 16.65 17.00 1,926,441 +0.21(+1.25%)
Mar 05, 2015 16.74 16.80 16.53 16.79 1,208,193 +0.13(+0.78%)
Mar 04, 2015 16.59 16.65 16.52 16.66 1,132,848 +0.01(+0.06%)
Mar 03, 2015 16.57 16.71 16.57 16.65 1,670,965 -0.02(-0.12%)
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.