Umpqua Holdings Corp (NQ: UMPQ )

18.98 USD +0.03 (+0.16%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.19 15.40 15.03 15.04 2,507,391 -0.18(-1.18%)
Feb 26, 2016 15.08 15.34 14.97 15.22 2,122,940 +0.26(+1.74%)
Feb 25, 2016 14.83 15.01 14.76 14.96 1,708,999 +0.19(+1.29%)
Feb 24, 2016 14.67 14.83 14.42 14.77 1,550,668 -0.08(-0.54%)
Feb 23, 2016 14.97 15.03 14.64 14.85 2,613,763 -0.11(-0.74%)
Feb 22, 2016 15.02 15.18 14.84 14.96 3,326,029 +0.05(+0.34%)
Feb 19, 2016 14.88 15.35 14.85 14.91 3,615,183 -0.10(-0.67%)
Feb 18, 2016 15.42 15.42 14.86 15.01 2,641,482 -0.39(-2.53%)
Feb 17, 2016 15.66 15.71 15.22 15.40 2,482,569 -0.11(-0.71%)
Feb 16, 2016 15.21 15.54 15.04 15.51 2,857,043 +0.50(+3.33%)
Feb 12, 2016 14.63 15.01 15.01 15.01 2,590,000 +0.62(+4.31%)
Feb 11, 2016 14.28 14.56 14.08 14.39 2,482,213 -0.24(-1.64%)
Feb 10, 2016 14.87 15.17 14.63 14.63 2,046,604 -0.10(-0.68%)
Feb 09, 2016 14.46 14.85 14.21 14.73 3,359,750 +0.07(+0.48%)
Feb 08, 2016 14.23 14.75 14.10 14.66 3,349,043 +0.25(+1.73%)
Feb 05, 2016 14.58 14.73 14.39 14.41 1,970,091 -0.12(-0.83%)
Feb 04, 2016 14.35 14.75 14.32 14.53 2,237,165 +0.15(+1.04%)
Feb 03, 2016 14.48 14.48 13.77 14.38 3,449,946 +0.30(+2.13%)
Feb 02, 2016 14.13 14.24 13.95 14.08 2,755,162 -0.28(-1.95%)
Feb 01, 2016 14.39 14.74 14.11 14.36 2,700,257 -0.12(-0.83%)
Jan 29, 2016 14.45 14.59 14.19 14.48 4,944,542 +0.07(+0.49%)
Jan 28, 2016 13.75 14.51 13.75 14.41 2,968,738 +0.48(+3.45%)
Jan 27, 2016 13.83 14.25 13.80 13.93 1,915,649 +0.03(+0.22%)
Jan 26, 2016 13.62 14.00 13.62 13.90 1,735,154 +0.42(+3.12%)
Jan 25, 2016 13.98 14.01 13.46 13.48 1,989,569 -0.55(-3.92%)
Jan 22, 2016 13.94 14.08 13.86 14.03 1,641,641 +0.27(+1.96%)
Jan 21, 2016 13.99 14.11 13.73 13.76 2,329,814 -0.14(-1.01%)
Jan 20, 2016 13.77 14.08 13.47 13.90 3,249,849 -0.11(-0.79%)
Jan 19, 2016 14.39 14.86 13.93 14.01 1,815,235 -0.21(-1.48%)
Jan 15, 2016 14.13 14.22 14.22 14.22 2,417,300 -0.32(-2.20%)
Jan 14, 2016 14.47 14.69 14.30 14.54 2,200,432 +0.16(+1.11%)
Jan 13, 2016 14.83 14.88 14.36 14.38 3,614,517 -0.43(-2.90%)
Jan 12, 2016 14.74 14.84 14.56 14.81 2,233,323 +0.19(+1.30%)
Jan 11, 2016 14.59 14.97 14.47 14.62 1,809,794 +0.08(+0.55%)
Jan 08, 2016 15.01 15.06 14.53 14.54 1,792,715 -0.35(-2.35%)
Jan 07, 2016 15.01 15.16 14.85 14.89 2,242,999 -0.35(-2.30%)
Jan 06, 2016 15.22 15.38 15.04 15.24 2,094,766 -0.17(-1.10%)
Jan 05, 2016 15.45 15.58 15.26 15.41 2,240,165 -0.03(-0.19%)
Jan 04, 2016 15.65 15.74 15.38 15.44 2,157,867 -0.46(-2.89%)
Dec 31, 2015 16.06 15.90 15.90 15.90 1,519,800 -0.19(-1.18%)
Dec 30, 2015 16.23 16.28 16.09 16.09 1,172,221 -0.22(-1.35%)
Dec 29, 2015 16.20 16.34 16.14 16.31 897,587 +0.05(+0.31%)
Dec 28, 2015 16.30 16.31 16.05 16.26 1,156,261 -0.13(-0.79%)
Dec 24, 2015 16.34 16.39 16.39 16.39 600,300 +0.10(+0.61%)
Dec 23, 2015 16.19 16.30 16.08 16.29 823,529 +0.20(+1.24%)
Dec 22, 2015 16.11 16.11 15.84 16.09 1,181,060 +0.08(+0.50%)
Dec 21, 2015 16.05 16.26 15.79 16.01 1,530,499 +0.13(+0.82%)
Dec 18, 2015 16.13 16.21 15.82 15.88 4,228,424 -0.35(-2.16%)
Dec 17, 2015 16.61 16.65 16.22 16.23 1,139,826 -0.35(-2.11%)
Dec 16, 2015 16.59 16.64 16.23 16.58 1,536,429 +0.17(+1.04%)
Dec 15, 2015 16.28 16.50 16.05 16.41 1,591,370 +0.37(+2.31%)
Dec 14, 2015 16.13 16.23 15.86 16.04 1,947,888 -0.11(-0.68%)
Dec 11, 2015 16.31 16.61 16.01 16.15 1,508,235 -0.45(-2.71%)
Dec 10, 2015 16.52 16.80 16.42 16.60 1,371,175 +0.09(+0.55%)
Dec 09, 2015 16.76 16.95 16.41 16.51 1,367,971 -0.32(-1.90%)
Dec 08, 2015 16.82 16.99 16.72 16.83 1,608,427 -0.16(-0.94%)
Dec 07, 2015 17.30 17.32 16.87 16.99 1,079,118 -0.35(-2.02%)
Dec 04, 2015 17.13 17.43 17.03 17.34 1,470,086 +0.23(+1.34%)
Dec 03, 2015 17.47 17.53 16.97 17.11 1,799,054 -0.22(-1.27%)
Dec 02, 2015 17.80 17.82 17.28 17.33 1,887,637 -0.44(-2.48%)
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.