Umpqua Holdings Corp (NQ: UMPQ )

20.42 USD +0.17 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.88 10.95 10.68 10.85 1,494,800 -0.09(-0.82%)
Jul 30, 2020 10.83 10.96 10.56 10.94 1,579,268 -0.16(-1.44%)
Jul 29, 2020 10.81 11.15 10.74 11.10 1,703,795 +0.25(+2.30%)
Jul 28, 2020 10.83 11.02 10.70 10.85 1,176,468 +0.01(+0.09%)
Jul 27, 2020 11.22 11.22 10.74 10.84 1,634,536 -0.52(-4.58%)
Jul 24, 2020 11.52 11.74 11.32 11.36 1,340,400 -0.18(-1.56%)
Jul 23, 2020 11.25 11.73 11.19 11.54 2,106,548 +0.36(+3.22%)
Jul 22, 2020 11.03 11.22 10.85 11.18 2,721,001 +0.03(+0.27%)
Jul 21, 2020 10.44 11.17 10.44 11.15 1,734,281 +0.79(+7.68%)
Jul 20, 2020 10.43 10.53 10.27 10.36 1,135,446 -0.10(-0.96%)
Jul 17, 2020 10.83 10.89 10.44 10.46 1,208,800 -0.38(-3.46%)
Jul 16, 2020 10.60 10.97 10.56 10.83 1,192,816 +0.01(+0.09%)
Jul 15, 2020 10.47 10.86 10.43 10.82 1,300,871 +0.56(+5.46%)
Jul 14, 2020 10.46 10.53 10.11 10.26 1,064,777 -0.26(-2.47%)
Jul 13, 2020 10.55 10.71 10.19 10.52 1,650,323 +0.11(+1.06%)
Jul 10, 2020 9.870 10.44 9.820 10.41 1,757,100 +0.54(+5.47%)
Jul 09, 2020 10.12 10.12 9.704 9.870 2,296,590 -0.30(-2.95%)
Jul 08, 2020 10.01 10.24 9.970 10.17 2,363,320 +0.06(+0.59%)
Jul 07, 2020 10.14 10.32 10.05 10.11 1,895,650 -0.24(-2.27%)
Jul 06, 2020 10.45 10.75 10.24 10.35 2,000,997 +0.12(+1.22%)
Jul 02, 2020 10.67 10.80 10.15 10.22 2,163,100 -0.11(-1.06%)
Jul 01, 2020 10.71 10.76 10.31 10.33 1,500,071 -0.31(-2.91%)
Jun 30, 2020 10.33 10.72 10.27 10.64 1,529,611 +0.20(+1.92%)
Jun 29, 2020 10.04 10.50 9.980 10.44 1,546,333 +0.51(+5.14%)
Jun 26, 2020 10.49 10.53 9.875 9.930 3,341,900 -0.88(-8.14%)
Jun 25, 2020 10.27 10.82 10.18 10.81 1,313,836 +0.44(+4.24%)
Jun 24, 2020 11.00 11.03 10.35 10.37 2,859,870 -0.74(-6.66%)
Jun 23, 2020 11.48 11.63 11.08 11.11 1,849,656 -0.15(-1.33%)
Jun 22, 2020 11.22 11.41 11.04 11.26 1,465,061 -0.10(-0.84%)
Jun 19, 2020 11.81 11.84 11.15 11.36 5,707,900 -0.30(-2.62%)
Jun 18, 2020 11.44 11.86 11.39 11.66 1,988,681 +0.07(+0.60%)
Jun 17, 2020 12.23 12.26 11.55 11.59 1,898,593 -0.65(-5.31%)
Jun 16, 2020 12.13 12.34 11.79 12.24 1,914,348 +0.63(+5.43%)
Jun 15, 2020 11.25 11.78 11.18 11.61 2,400,798 -0.14(-1.19%)
Jun 12, 2020 11.87 12.03 11.30 11.75 2,021,000 +0.45(+3.98%)
Jun 11, 2020 11.28 11.72 11.11 11.30 3,026,788 -0.89(-7.30%)
Jun 10, 2020 13.02 13.15 12.15 12.19 1,581,570 -0.92(-7.02%)
Jun 09, 2020 13.10 13.37 12.77 13.11 1,599,035 -0.39(-2.89%)
Jun 08, 2020 13.30 13.58 13.24 13.50 2,102,623 +0.61(+4.73%)
Jun 05, 2020 13.20 13.39 12.77 12.89 1,893,800 +0.62(+5.05%)
Jun 04, 2020 11.87 12.28 11.65 12.27 1,842,474 +0.40(+3.37%)
Jun 03, 2020 11.83 12.15 11.76 11.87 1,720,729 +0.35(+3.04%)
Jun 02, 2020 11.87 12.07 11.44 11.52 1,952,081 -0.22(-1.87%)
Jun 01, 2020 11.46 11.99 11.28 11.74 2,944,154 +0.35(+3.07%)
May 29, 2020 11.44 11.56 11.20 11.39 2,077,200 -0.27(-2.32%)
May 28, 2020 12.15 12.23 11.60 11.66 1,531,473 -0.38(-3.16%)
May 27, 2020 12.01 12.27 11.68 12.04 2,296,935 +0.45(+3.88%)
May 26, 2020 11.25 11.71 11.01 11.59 2,244,000 +0.86(+8.01%)
May 22, 2020 11.10 11.16 10.61 10.73 1,390,000 -0.32(-2.90%)
May 21, 2020 10.87 11.16 10.75 11.05 3,146,050 +0.20(+1.84%)
May 20, 2020 10.31 10.85 10.31 10.85 1,559,075 +0.74(+7.32%)
May 19, 2020 10.37 10.48 10.07 10.11 2,413,661 -0.39(-3.71%)
May 18, 2020 9.970 10.56 9.900 10.50 1,748,044 +0.96(+10.06%)
May 15, 2020 9.490 9.620 9.340 9.540 1,818,100 -0.10(-1.04%)
May 14, 2020 9.170 9.785 8.880 9.640 1,904,989 +0.21(+2.23%)
May 13, 2020 10.07 10.10 9.365 9.430 1,904,225 -0.79(-7.73%)
May 12, 2020 10.96 10.99 10.21 10.22 1,249,992 -0.68(-6.24%)
May 11, 2020 11.15 11.26 10.71 10.90 2,212,713 -0.43(-3.80%)
May 08, 2020 11.09 11.43 11.02 11.33 1,574,200 +0.44(+4.04%)
May 07, 2020 10.98 11.40 10.77 10.89 1,802,329 +0.01(+0.09%)
May 06, 2020 11.45 11.56 10.84 10.88 1,327,472 -0.45(-3.97%)
May 05, 2020 12.00 12.06 11.30 11.33 1,121,099 -0.34(-2.91%)
May 04, 2020 11.61 11.74 11.41 11.67 858,204 -0.13(-1.10%)
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.