Umpqua Holdings Corp (NQ: UMPQ )

18.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.05 18.19 17.65 17.67 1,228,865 -0.38(-2.11%)
Apr 27, 2017 18.17 18.24 17.96 18.05 1,282,169 -0.10(-0.55%)
Apr 26, 2017 17.82 18.33 17.82 18.15 1,993,721 +0.32(+1.79%)
Apr 25, 2017 17.93 18.10 17.78 17.83 1,845,834 +0.09(+0.51%)
Apr 24, 2017 18.01 18.15 17.73 17.74 2,253,311 +0.17(+0.97%)
Apr 21, 2017 17.49 17.70 17.38 17.57 1,977,782 -0.02(-0.11%)
Apr 20, 2017 17.21 17.65 16.93 17.59 2,900,171 +0.38(+2.21%)
Apr 19, 2017 17.17 17.38 17.13 17.21 1,356,109 +0.20(+1.18%)
Apr 18, 2017 16.87 17.04 16.66 17.01 2,055,913 +0.04(+0.24%)
Apr 17, 2017 16.74 16.99 16.65 16.97 1,947,278 +0.25(+1.50%)
Apr 13, 2017 16.96 17.00 16.69 16.72 1,595,382 -0.30(-1.76%)
Apr 12, 2017 17.18 17.28 16.93 17.02 1,349,545 -0.22(-1.28%)
Apr 11, 2017 17.08 17.26 16.96 17.24 1,802,229 +0.11(+0.64%)
Apr 10, 2017 17.19 17.34 16.95 17.13 1,520,312 -0.06(-0.35%)
Apr 07, 2017 17.13 17.35 17.01 17.19 1,362,470 -0.15(-0.87%)
Apr 06, 2017 17.14 17.38 17.01 17.34 1,405,435 +0.17(+0.99%)
Apr 05, 2017 17.75 17.81 17.16 17.17 1,587,641 -0.42(-2.39%)
Apr 04, 2017 17.33 17.61 17.31 17.59 1,396,144 +0.12(+0.69%)
Apr 03, 2017 17.76 17.86 17.34 17.47 1,884,132 -0.27(-1.52%)
Mar 31, 2017 17.78 17.95 17.61 17.74 1,744,543 -0.14(-0.78%)
Mar 30, 2017 17.56 17.99 17.23 17.88 1,701,485 +0.69(+4.01%)
Mar 29, 2017 17.36 17.54 17.06 17.19 1,402,729 -0.17(-0.98%)
Mar 28, 2017 17.16 17.46 17.12 17.36 1,589,354 +0.11(+0.64%)
Mar 27, 2017 17.00 17.31 16.67 17.25 1,617,327 -0.02(-0.12%)
Mar 24, 2017 17.38 17.48 17.12 17.27 2,052,321 +0.00(+0.00%)
Mar 23, 2017 17.18 17.53 17.05 17.27 1,584,806 +0.15(+0.88%)
Mar 22, 2017 17.08 17.34 16.87 17.12 2,140,335 -0.09(-0.52%)
Mar 21, 2017 18.22 18.22 17.17 17.21 2,396,207 -0.86(-4.76%)
Mar 20, 2017 18.24 18.37 18.05 18.07 945,590 -0.21(-1.15%)
Mar 17, 2017 18.25 18.36 18.03 18.28 4,603,261 +0.01(+0.05%)
Mar 16, 2017 18.13 18.39 18.08 18.27 1,157,420 +0.26(+1.44%)
Mar 15, 2017 18.24 18.42 18.00 18.01 1,645,961 -0.13(-0.72%)
Mar 14, 2017 18.10 18.25 17.96 18.14 1,216,174 -0.06(-0.33%)
Mar 13, 2017 18.12 18.38 18.12 18.20 762,286 +0.05(+0.28%)
Mar 10, 2017 18.23 18.36 17.99 18.15 1,452,294 -0.09(-0.49%)
Mar 09, 2017 18.18 18.39 18.17 18.24 1,062,821 +0.12(+0.66%)
Mar 08, 2017 18.56 18.56 18.10 18.12 1,629,513 -0.17(-0.93%)
Mar 07, 2017 18.35 18.43 18.24 18.29 1,551,862 -0.10(-0.54%)
Mar 06, 2017 18.59 18.70 18.24 18.39 2,167,566 -0.34(-1.82%)
Mar 03, 2017 18.70 18.90 18.35 18.73 1,815,276 -0.04(-0.21%)
Mar 02, 2017 19.41 19.47 18.74 18.77 1,284,484 -0.58(-3.00%)
Mar 01, 2017 19.02 19.50 19.02 19.35 2,214,548 +0.54(+2.87%)
Feb 28, 2017 19.09 19.22 18.81 18.81 1,777,156 -0.40(-2.08%)
Feb 27, 2017 19.07 19.23 19.05 19.21 1,989,373 +0.13(+0.68%)
Feb 24, 2017 18.88 19.10 18.83 19.08 1,223,611 -0.07(-0.37%)
Feb 23, 2017 19.01 19.15 18.77 19.15 1,424,075 +0.15(+0.79%)
Feb 22, 2017 18.97 19.16 18.93 19.00 1,470,955 -0.05(-0.26%)
Feb 21, 2017 18.95 19.12 18.91 19.05 1,108,447 +0.17(+0.90%)
Feb 17, 2017 18.88 18.88 18.88 0 -0.11(-0.58%)
Feb 16, 2017 18.95 19.10 18.76 18.99 1,175,092 -0.02(-0.11%)
Feb 15, 2017 19.25 19.27 18.94 19.01 1,840,677 -0.17(-0.89%)
Feb 14, 2017 18.85 19.20 18.82 19.18 1,933,175 +0.24(+1.27%)
Feb 13, 2017 18.87 19.19 18.79 18.94 1,673,245 +0.19(+1.01%)
Feb 10, 2017 18.69 18.83 18.59 18.75 1,964,463 +0.15(+0.81%)
Feb 09, 2017 18.20 18.65 18.16 18.60 2,148,954 +0.44(+2.42%)
Feb 08, 2017 18.18 18.22 17.80 18.16 1,678,999 -0.10(-0.55%)
Feb 07, 2017 18.48 18.59 18.22 18.26 1,192,710 -0.11(-0.60%)
Feb 06, 2017 18.28 18.64 18.21 18.37 1,706,623 -0.05(-0.27%)
Feb 03, 2017 18.18 18.45 17.99 18.42 1,548,933 +0.54(+3.02%)
Feb 02, 2017 18.01 18.15 17.76 17.88 1,228,807 -0.28(-1.54%)
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.