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 (%)
Jan 31, 2018 21.77 21.96 21.62 21.65 1,405,501 -0.02(-0.09%)
Jan 30, 2018 21.60 21.85 21.56 21.67 1,714,419 -0.06(-0.28%)
Jan 29, 2018 21.54 21.86 21.45 21.73 1,337,454 +0.15(+0.70%)
Jan 26, 2018 21.73 21.73 21.39 21.58 1,710,617 -0.10(-0.46%)
Jan 25, 2018 21.87 22.39 21.60 21.68 2,989,445 +0.00(+0.00%)
Jan 24, 2018 22.88 22.89 21.66 21.68 2,500,086 -0.43(-1.94%)
Jan 23, 2018 22.11 22.41 21.96 22.11 1,905,578 -0.18(-0.81%)
Jan 22, 2018 22.27 22.41 22.07 22.29 1,144,189 -0.08(-0.36%)
Jan 19, 2018 22.04 22.40 21.92 22.37 1,098,200 +0.33(+1.50%)
Jan 18, 2018 22.24 22.39 22.01 22.04 1,086,718 -0.19(-0.85%)
Jan 17, 2018 22.26 22.42 22.01 22.23 1,208,378 +0.06(+0.27%)
Jan 16, 2018 22.55 22.63 22.00 22.17 1,153,182 -0.23(-1.03%)
Jan 12, 2018 22.40 22.40 22.40 0 +0.27(+1.22%)
Jan 11, 2018 22.30 22.30 21.82 22.13 1,813,478 +0.34(+1.56%)
Jan 10, 2018 22.22 21.79 1,118,485 +0.16(+0.74%)
Jan 09, 2018 21.48 21.82 21.48 21.63 2,130,797 +0.23(+1.07%)
Jan 08, 2018 21.26 21.50 21.10 21.40 1,757,307 +0.14(+0.66%)
Jan 05, 2018 21.06 21.31 21.02 21.26 1,580,799 +0.29(+1.38%)
Jan 04, 2018 21.25 21.41 20.88 20.97 2,056,773 +0.16(+0.77%)
Jan 03, 2018 20.81 20.94 20.62 20.81 1,192,696 -0.01(-0.05%)
Jan 02, 2018 20.92 21.02 20.67 20.82 1,723,917 +0.02(+0.10%)
Dec 29, 2017 20.80 20.80 20.80 0 -0.33(-1.56%)
Dec 28, 2017 20.91 21.17 20.75 21.13 1,440,216 +0.09(+0.43%)
Dec 27, 2017 21.31 21.31 20.91 21.04 1,479,477 -0.23(-1.08%)
Dec 26, 2017 21.31 21.58 21.23 21.27 955,230 -0.21(-0.98%)
Dec 22, 2017 21.67 21.72 21.38 21.48 770,054 -0.22(-1.01%)
Dec 21, 2017 21.51 21.77 21.40 21.70 967,104 +0.34(+1.59%)
Dec 20, 2017 21.74 21.74 21.09 21.36 1,208,995 -0.04(-0.19%)
Dec 19, 2017 21.59 21.67 21.38 21.40 1,223,491 -0.13(-0.60%)
Dec 18, 2017 21.24 21.61 21.24 21.53 1,639,830 +0.46(+2.18%)
Dec 15, 2017 20.56 21.38 20.54 21.07 5,288,596 +0.59(+2.88%)
Dec 14, 2017 20.88 21.02 20.34 20.48 1,288,442 -0.36(-1.73%)
Dec 13, 2017 20.90 21.30 20.79 20.84 1,414,684 -0.06(-0.29%)
Dec 12, 2017 20.84 20.97 20.59 20.90 2,011,238 +0.09(+0.43%)
Dec 11, 2017 21.23 21.27 20.79 20.81 1,401,469 -0.42(-1.98%)
Dec 08, 2017 21.60 21.60 21.16 21.23 962,275 -0.17(-0.79%)
Dec 07, 2017 21.31 21.55 21.10 21.40 1,245,892 +0.07(+0.33%)
Dec 06, 2017 21.52 21.65 21.31 21.33 1,093,200 -0.26(-1.20%)
Dec 05, 2017 22.65 22.67 21.58 21.59 2,110,533 -1.00(-4.43%)
Dec 04, 2017 22.50 22.86 22.46 22.59 2,458,160 +0.47(+2.12%)
Dec 01, 2017 22.07 22.19 21.67 22.12 2,193,070 +0.01(+0.05%)
Nov 30, 2017 22.34 22.42 21.99 22.11 2,426,656 -0.04(-0.18%)
Nov 29, 2017 21.60 22.18 21.40 22.15 1,932,300 +0.72(+3.36%)
Nov 28, 2017 20.71 21.42 20.66 21.43 1,778,018 +0.79(+3.83%)
Nov 27, 2017 20.54 20.77 20.50 20.64 1,297,982 +0.10(+0.49%)
Nov 24, 2017 20.78 20.78 20.53 20.54 478,368 -0.16(-0.77%)
Nov 22, 2017 20.90 20.99 20.62 20.70 927,194 -0.20(-0.96%)
Nov 21, 2017 20.85 20.90 20.67 20.90 1,269,722 +0.16(+0.77%)
Nov 20, 2017 20.54 20.75 20.43 20.74 873,261 +0.27(+1.32%)
Nov 17, 2017 20.20 20.51 20.07 20.47 901,006 +0.14(+0.69%)
Nov 16, 2017 20.32 20.47 20.19 20.33 1,275,285 +0.16(+0.79%)
Nov 15, 2017 20.01 20.32 19.92 20.17 1,293,065 -0.07(-0.35%)
Nov 14, 2017 20.08 20.27 20.05 20.24 1,022,526 +0.00(+0.00%)
Nov 13, 2017 19.93 20.27 19.79 20.24 1,324,000 +0.16(+0.80%)
Nov 10, 2017 20.10 20.21 20.04 20.08 1,117,480 +0.07(+0.35%)
Nov 09, 2017 19.99 20.16 19.75 20.01 1,181,939 -0.08(-0.40%)
Nov 08, 2017 20.34 20.34 19.90 20.09 1,340,398 -0.01(-0.05%)
Nov 07, 2017 20.65 20.66 20.01 20.10 1,377,497 -0.54(-2.62%)
Nov 06, 2017 20.57 20.68 20.48 20.64 747,802 +0.07(+0.34%)
Nov 03, 2017 20.61 20.68 20.40 20.57 1,416,970 -0.05(-0.24%)
Nov 02, 2017 20.70 20.26 20.62 1,061,306 +0.22(+1.08%)
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.