Umpqua Holdings Corp (NQ: UMPQ )

18.30 USD -0.08 (-0.46%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.59 14.62 13.86 13.89 1,501,480 -0.68(-4.67%)
Nov 27, 2020 14.73 14.73 14.42 14.57 679,500 -0.21(-1.42%)
Nov 25, 2020 14.88 14.99 14.68 14.78 772,300 -0.22(-1.47%)
Nov 24, 2020 14.68 15.11 14.66 15.00 1,480,381 +0.62(+4.31%)
Nov 23, 2020 14.31 14.42 14.15 14.38 1,703,829 +0.25(+1.77%)
Nov 20, 2020 14.08 14.16 13.94 14.13 1,218,600 -0.07(-0.49%)
Nov 19, 2020 13.96 14.21 13.88 14.20 1,363,216 -0.09(-0.63%)
Nov 18, 2020 14.50 14.75 14.22 14.29 1,928,828 -0.18(-1.24%)
Nov 17, 2020 14.19 14.54 14.16 14.47 1,693,283 -0.08(-0.55%)
Nov 16, 2020 14.56 14.71 14.34 14.55 1,354,312 +0.58(+4.11%)
Nov 13, 2020 13.90 14.10 13.86 13.97 1,657,100 +0.29(+2.16%)
Nov 12, 2020 13.73 13.86 13.53 13.68 1,358,319 -0.34(-2.39%)
Nov 11, 2020 14.34 14.52 13.67 14.02 1,266,871 -0.26(-1.86%)
Nov 10, 2020 14.10 14.46 13.82 14.28 1,902,599 +0.41(+2.96%)
Nov 09, 2020 13.68 14.55 13.49 13.87 3,436,945 +1.35(+10.78%)
Nov 06, 2020 13.06 13.07 12.47 12.52 1,555,400 -0.44(-3.40%)
Nov 05, 2020 12.41 13.01 12.33 12.96 1,307,357 +0.64(+5.19%)
Nov 04, 2020 12.96 13.10 12.27 12.32 1,464,173 -0.97(-7.30%)
Nov 03, 2020 13.04 13.38 12.99 13.29 1,682,578 +0.53(+4.15%)
Nov 02, 2020 12.74 12.99 12.52 12.76 1,365,288 +0.20(+1.59%)
Oct 30, 2020 12.16 12.56 12.04 12.56 1,538,700 +0.33(+2.70%)
Oct 29, 2020 11.87 12.28 11.70 12.23 1,889,811 +0.31(+2.60%)
Oct 28, 2020 12.30 12.41 11.89 11.92 3,096,607 -0.60(-4.79%)
Oct 27, 2020 12.97 13.13 12.51 12.52 1,604,657 -0.83(-6.18%)
Oct 26, 2020 13.24 13.37 13.01 13.35 1,826,220 -0.04(-0.26%)
Oct 23, 2020 13.32 13.50 13.10 13.38 1,977,800 +0.26(+1.98%)
Oct 22, 2020 12.84 13.52 12.84 13.12 2,143,646 +0.34(+2.66%)
Oct 21, 2020 12.80 12.99 12.65 12.78 2,222,664 -0.02(-0.16%)
Oct 20, 2020 12.51 12.99 12.43 12.80 1,880,911 +0.42(+3.39%)
Oct 19, 2020 12.41 12.61 12.36 12.38 1,268,012 +0.02(+0.16%)
Oct 16, 2020 12.34 12.48 12.19 12.36 913,900 +0.03(+0.24%)
Oct 15, 2020 11.97 12.35 11.95 12.33 1,684,104 +0.20(+1.65%)
Oct 14, 2020 12.25 12.47 12.11 12.13 1,031,752 -0.16(-1.30%)
Oct 13, 2020 12.75 12.80 12.21 12.29 1,163,263 -0.51(-3.98%)
Oct 12, 2020 12.65 12.84 12.59 12.80 848,573 +0.22(+1.75%)
Oct 09, 2020 12.73 12.87 12.54 12.58 1,574,400 -0.12(-0.94%)
Oct 08, 2020 12.81 12.92 12.54 12.70 1,170,299 +0.24(+1.93%)
Oct 07, 2020 12.16 12.51 12.05 12.46 1,752,722 +0.46(+3.83%)
Oct 06, 2020 12.17 12.41 11.93 12.00 2,261,555 +0.00(+0.00%)
Oct 05, 2020 11.48 12.02 11.44 12.00 2,227,522 +0.64(+5.63%)
Oct 02, 2020 10.66 11.41 10.63 11.36 1,542,300 +0.38(+3.41%)
Oct 01, 2020 10.65 10.99 10.62 10.98 2,069,419 +0.37(+3.44%)
Sep 30, 2020 10.68 10.79 10.54 10.62 2,117,343 -0.02(-0.19%)
Sep 29, 2020 10.94 10.96 10.39 10.64 2,476,949 -0.31(-2.83%)
Sep 28, 2020 10.80 11.10 10.61 10.95 1,970,628 +0.43(+4.09%)
Sep 25, 2020 10.13 10.55 10.03 10.52 1,255,900 +0.30(+2.94%)
Sep 24, 2020 10.25 10.45 10.11 10.22 1,513,735 -0.01(-0.10%)
Sep 23, 2020 10.56 10.77 10.22 10.23 1,257,339 -0.29(-2.76%)
Sep 22, 2020 10.63 10.84 10.47 10.52 1,530,215 -0.09(-0.85%)
Sep 21, 2020 10.85 11.30 10.48 10.61 2,072,070 -0.55(-4.93%)
Sep 18, 2020 11.36 11.39 11.09 11.16 3,537,800 -0.16(-1.41%)
Sep 17, 2020 11.15 11.33 11.07 11.32 1,711,025 +0.02(+0.18%)
Sep 16, 2020 11.25 11.49 11.07 11.30 1,393,973 +0.03(+0.27%)
Sep 15, 2020 11.53 11.56 11.20 11.27 1,497,144 -0.15(-1.31%)
Sep 14, 2020 11.32 11.55 11.23 11.42 1,486,939 +0.21(+1.83%)
Sep 11, 2020 11.28 11.33 11.14 11.21 1,290,700 -0.06(-0.58%)
Sep 10, 2020 11.37 11.41 11.21 11.28 2,354,496 -0.06(-0.53%)
Sep 09, 2020 11.50 11.50 11.12 11.34 1,723,820 -0.09(-0.79%)
Sep 08, 2020 11.84 11.90 11.37 11.43 2,487,624 -0.62(-5.15%)
Sep 04, 2020 11.95 12.16 11.74 12.05 2,242,100 +0.33(+2.82%)
Sep 03, 2020 11.78 12.10 11.64 11.72 1,921,304 +0.03(+0.21%)
Sep 02, 2020 11.46 11.74 11.39 11.70 2,581,469 +0.30(+2.68%)
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.