Umpqua Holdings Corp (NQ: UMPQ )

18.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.91 18.00 17.82 17.92 1,322,685 +0.09(+0.50%)
Nov 27, 2015 17.84 17.89 17.68 17.83 447,806 -0.01(-0.06%)
Nov 25, 2015 17.85 17.84 17.84 17.84 654,000 +0.00(+0.00%)
Nov 24, 2015 17.60 17.90 17.52 17.84 974,687 +0.14(+0.79%)
Nov 23, 2015 17.76 17.96 17.66 17.70 1,109,603 -0.06(-0.34%)
Nov 20, 2015 17.59 17.78 17.53 17.76 871,348 +0.18(+1.02%)
Nov 19, 2015 17.63 17.63 17.43 17.58 1,180,729 -0.04(-0.23%)
Nov 18, 2015 17.39 17.64 17.25 17.62 1,206,353 +0.28(+1.61%)
Nov 17, 2015 17.22 17.50 17.09 17.34 1,658,716 +0.20(+1.17%)
Nov 16, 2015 16.89 17.15 16.79 17.14 1,092,887 +0.19(+1.12%)
Nov 13, 2015 16.97 17.14 16.90 16.95 1,276,974 -0.14(-0.82%)
Nov 12, 2015 17.09 17.48 17.08 17.09 872,420 -0.46(-2.62%)
Nov 11, 2015 17.86 17.87 17.49 17.55 1,167,633 -0.18(-1.02%)
Nov 10, 2015 17.69 17.96 17.55 17.73 1,382,285 +0.05(+0.28%)
Nov 09, 2015 17.82 17.96 17.60 17.68 1,760,043 -0.17(-0.95%)
Nov 06, 2015 17.54 17.93 17.52 17.85 1,978,457 +0.61(+3.54%)
Nov 05, 2015 17.14 17.47 17.07 17.24 1,979,591 +0.12(+0.70%)
Nov 04, 2015 16.92 17.12 16.85 17.12 1,481,434 +0.26(+1.54%)
Nov 03, 2015 16.88 17.08 16.83 16.86 1,892,785 -0.09(-0.53%)
Nov 02, 2015 16.68 17.01 16.64 16.95 1,529,467 +0.25(+1.50%)
Oct 30, 2015 17.06 17.15 16.61 16.70 1,671,128 -0.41(-2.40%)
Oct 29, 2015 17.19 17.35 17.05 17.11 2,438,080 -0.08(-0.47%)
Oct 28, 2015 16.48 17.22 16.45 17.19 3,008,957 +0.73(+4.44%)
Oct 27, 2015 16.56 16.67 16.34 16.46 1,462,518 -0.24(-1.44%)
Oct 26, 2015 16.61 16.85 16.61 16.70 1,710,705 -0.24(-1.42%)
Oct 23, 2015 16.77 16.98 16.61 16.94 1,986,543 +0.28(+1.68%)
Oct 22, 2015 16.45 16.87 16.33 16.66 3,805,934 +0.15(+0.91%)
Oct 21, 2015 16.91 16.91 16.50 16.51 1,694,931 -0.31(-1.84%)
Oct 20, 2015 16.77 16.89 16.71 16.82 1,446,682 +0.08(+0.48%)
Oct 19, 2015 16.73 16.81 16.66 16.74 1,148,099 -0.02(-0.12%)
Oct 16, 2015 16.80 16.85 16.61 16.76 1,748,567 -0.04(-0.24%)
Oct 15, 2015 16.57 16.80 16.35 16.80 1,536,395 +0.34(+2.07%)
Oct 14, 2015 16.84 16.92 16.41 16.46 1,371,213 -0.43(-2.55%)
Oct 13, 2015 16.92 17.13 16.88 16.89 1,032,445 -0.16(-0.94%)
Oct 12, 2015 16.91 17.06 16.79 17.05 875,385 +0.18(+1.07%)
Oct 09, 2015 17.17 17.18 16.80 16.87 1,528,119 -0.24(-1.40%)
Oct 08, 2015 16.86 17.12 16.76 17.11 1,272,957 +0.16(+0.94%)
Oct 07, 2015 16.63 16.96 16.58 16.95 1,372,301 +0.42(+2.54%)
Oct 06, 2015 16.49 16.61 16.38 16.53 1,619,809 +0.06(+0.36%)
Oct 05, 2015 16.18 16.50 16.10 16.47 1,236,596 +0.42(+2.62%)
Oct 02, 2015 15.91 16.06 15.52 16.05 2,414,465 -0.26(-1.59%)
Oct 01, 2015 16.25 16.36 16.07 16.31 2,033,838 +0.01(+0.06%)
Sep 30, 2015 16.30 16.45 16.16 16.30 1,684,208 +0.15(+0.93%)
Sep 29, 2015 16.19 16.36 16.07 16.15 1,181,348 -0.04(-0.25%)
Sep 28, 2015 16.26 16.35 16.10 16.19 1,633,668 -0.26(-1.58%)
Sep 25, 2015 16.76 16.80 16.42 16.45 1,660,990 -0.09(-0.54%)
Sep 24, 2015 16.25 16.55 16.17 16.54 1,133,517 +0.15(+0.92%)
Sep 23, 2015 16.40 16.54 16.20 16.39 914,092 +0.07(+0.43%)
Sep 22, 2015 16.18 16.42 16.02 16.32 1,502,478 -0.09(-0.55%)
Sep 21, 2015 16.18 16.45 16.17 16.41 1,590,927 +0.38(+2.37%)
Sep 18, 2015 16.13 16.24 15.95 16.03 2,991,609 -0.47(-2.85%)
Sep 17, 2015 16.90 17.06 16.43 16.50 1,836,368 -0.37(-2.19%)
Sep 16, 2015 16.84 16.90 16.61 16.87 1,128,049 +0.03(+0.18%)
Sep 15, 2015 16.94 16.94 16.50 16.84 1,312,788 +0.30(+1.81%)
Sep 14, 2015 16.59 16.70 16.49 16.54 960,899 -0.04(-0.24%)
Sep 11, 2015 16.19 16.58 16.19 16.58 934,889 +0.02(+0.12%)
Sep 10, 2015 16.43 16.74 16.42 16.56 1,054,483 +0.05(+0.30%)
Sep 09, 2015 16.80 16.89 16.48 16.51 1,514,565 -0.20(-1.20%)
Sep 08, 2015 16.58 16.72 16.25 16.71 876,221 +0.43(+2.64%)
Sep 04, 2015 16.19 16.28 16.28 16.28 938,500 -0.10(-0.61%)
Sep 03, 2015 16.23 16.51 16.15 16.38 1,663,212 +0.10(+0.61%)
Sep 02, 2015 16.18 16.32 15.95 16.28 1,193,522 +0.30(+1.88%)
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.