Umpqua Holdings Corp (NQ: UMPQ )

19.30 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.13 19.38 19.13 19.24 2,318,300 +0.05(+0.26%)
Nov 29, 2018 19.24 19.40 19.02 19.19 1,497,570 -0.07(-0.36%)
Nov 28, 2018 19.22 19.36 18.86 19.26 1,847,785 +0.04(+0.21%)
Nov 27, 2018 19.42 19.58 19.09 19.22 1,358,302 -0.27(-1.39%)
Nov 26, 2018 19.52 19.86 19.42 19.49 1,602,166 +0.28(+1.46%)
Nov 23, 2018 19.22 19.46 19.09 19.21 456,500 -0.10(-0.52%)
Nov 21, 2018 19.31 19.31 19.31 0 +0.43(+2.28%)
Nov 20, 2018 19.27 19.31 18.79 18.88 1,388,651 -0.52(-2.68%)
Nov 19, 2018 19.52 19.75 19.29 19.40 1,203,346 -0.10(-0.51%)
Nov 16, 2018 19.42 19.58 19.11 19.50 832,100 -0.06(-0.31%)
Nov 15, 2018 18.90 19.57 18.80 19.56 1,324,645 +0.49(+2.57%)
Nov 14, 2018 19.83 19.88 18.88 19.07 1,405,465 -0.63(-3.20%)
Nov 13, 2018 19.65 20.01 19.59 19.70 1,006,961 +0.11(+0.56%)
Nov 12, 2018 19.70 19.89 19.57 19.59 991,820 -0.14(-0.71%)
Nov 09, 2018 19.85 20.00 19.54 19.73 965,400 -0.17(-0.85%)
Nov 08, 2018 19.80 20.05 19.67 19.90 1,302,076 +0.05(+0.25%)
Nov 07, 2018 19.85 19.94 19.46 19.85 1,666,855 +0.11(+0.56%)
Nov 06, 2018 19.53 19.77 19.43 19.74 969,326 +0.14(+0.71%)
Nov 05, 2018 19.36 19.69 19.36 19.60 1,487,369 +0.26(+1.34%)
Nov 02, 2018 19.60 19.70 19.21 19.34 1,472,500 -0.17(-0.87%)
Nov 01, 2018 19.33 19.61 19.19 19.51 1,384,597 +0.31(+1.61%)
Oct 31, 2018 19.24 19.47 19.15 19.20 2,888,054 +0.10(+0.52%)
Oct 30, 2018 19.22 19.32 18.90 19.10 1,765,413 -0.04(-0.21%)
Oct 29, 2018 18.93 19.30 18.84 19.14 1,335,688 +0.46(+2.46%)
Oct 26, 2018 18.66 18.84 18.40 18.68 1,591,000 -0.17(-0.90%)
Oct 25, 2018 18.30 19.12 18.30 18.85 2,363,458 +0.65(+3.57%)
Oct 24, 2018 19.06 19.06 18.17 18.20 2,692,133 -0.79(-4.16%)
Oct 23, 2018 18.59 19.12 18.51 18.99 2,119,613 +0.09(+0.48%)
Oct 22, 2018 19.68 20.39 18.84 18.90 1,988,662 -0.71(-3.62%)
Oct 19, 2018 19.79 19.96 19.35 19.61 2,143,300 -0.21(-1.06%)
Oct 18, 2018 21.64 21.64 19.78 19.82 6,215,502 +0.15(+0.76%)
Oct 17, 2018 19.43 19.78 19.25 19.67 1,444,741 +0.12(+0.61%)
Oct 16, 2018 19.61 19.61 19.17 19.55 1,657,202 +0.12(+0.62%)
Oct 15, 2018 19.41 19.66 19.34 19.43 2,369,503 +0.02(+0.10%)
Oct 12, 2018 20.23 20.23 18.89 19.41 1,798,200 -0.54(-2.71%)
Oct 11, 2018 20.51 20.54 19.95 19.95 1,499,120 -0.59(-2.87%)
Oct 10, 2018 20.84 21.02 20.53 20.54 1,631,672 -0.30(-1.44%)
Oct 09, 2018 21.03 21.10 20.82 20.84 1,635,362 -0.21(-1.00%)
Oct 08, 2018 20.88 21.09 20.75 21.05 1,383,013 +0.17(+0.81%)
Oct 05, 2018 21.32 21.51 20.79 20.88 2,066,000 -0.38(-1.79%)
Oct 04, 2018 21.12 21.55 21.05 21.26 1,547,946 +0.12(+0.57%)
Oct 03, 2018 20.69 21.25 20.64 21.14 1,640,949 +0.58(+2.82%)
Oct 02, 2018 20.57 20.88 20.45 20.56 903,474 -0.08(-0.39%)
Oct 01, 2018 20.92 21.01 20.53 20.64 976,482 -0.16(-0.77%)
Sep 28, 2018 20.59 20.92 20.59 20.80 1,164,200 +0.14(+0.68%)
Sep 27, 2018 20.84 20.91 20.59 20.66 1,115,428 -0.29(-1.38%)
Sep 26, 2018 21.53 21.53 20.94 20.95 1,323,321 -0.51(-2.38%)
Sep 25, 2018 21.66 21.71 21.44 21.46 867,327 -0.12(-0.56%)
Sep 24, 2018 21.95 21.97 21.47 21.58 726,044 -0.35(-1.60%)
Sep 21, 2018 22.06 22.16 21.89 21.93 2,249,600 -0.19(-0.86%)
Sep 20, 2018 21.94 22.26 21.94 22.12 956,423 +0.30(+1.37%)
Sep 19, 2018 21.57 21.92 21.57 21.82 1,042,745 +0.26(+1.21%)
Sep 18, 2018 21.75 21.84 21.53 21.56 1,248,534 -0.13(-0.60%)
Sep 17, 2018 22.03 22.11 21.64 21.69 1,018,590 -0.25(-1.14%)
Sep 14, 2018 21.40 22.04 21.40 21.94 1,894,800 +0.45(+2.09%)
Sep 13, 2018 21.42 21.50 21.24 21.49 1,590,039 +0.07(+0.33%)
Sep 12, 2018 21.81 21.83 21.33 21.42 911,014 -0.37(-1.70%)
Sep 11, 2018 21.65 21.88 21.59 21.79 987,320 +0.13(+0.60%)
Sep 10, 2018 21.73 21.76 21.60 21.66 1,308,934 +0.00(+0.00%)
Sep 07, 2018 21.61 21.73 21.40 21.66 1,013,700 +0.13(+0.60%)
Sep 06, 2018 21.79 21.89 21.46 21.53 1,362,911 -0.27(-1.24%)
Sep 05, 2018 21.54 21.90 21.51 21.80 1,456,852 +0.25(+1.16%)
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.