Umpqua Holdings Corp (NQ: UMPQ )

19.11 USD -1.02 (-5.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 19.66 19.66 18.79 19.11 1,285,974 -1.02(-5.07%)
Nov 24, 2021 20.07 20.42 20.07 20.13 810,492 -0.14(-0.69%)
Nov 23, 2021 19.83 20.29 19.67 20.27 1,594,444 +0.37(+1.86%)
Nov 22, 2021 20.39 20.66 19.90 19.90 1,444,389 -0.29(-1.44%)
Nov 19, 2021 20.08 20.29 19.81 20.19 1,174,509 -0.10(-0.49%)
Nov 18, 2021 20.65 20.35 20.25 20.29 856,957 -0.47(-2.26%)
Nov 17, 2021 21.00 21.07 20.58 20.76 1,124,996 -0.34(-1.61%)
Nov 16, 2021 21.28 21.70 21.02 21.10 1,203,180 -0.19(-0.89%)
Nov 15, 2021 21.72 21.73 21.19 21.29 927,842 -0.30(-1.39%)
Nov 12, 2021 21.68 21.68 21.27 21.59 795,494 -0.04(-0.18%)
Nov 11, 2021 21.87 21.96 21.61 21.63 873,234 -0.16(-0.73%)
Nov 10, 2021 21.32 21.79 834,364 +0.10(+0.46%)
Nov 09, 2021 21.66 21.81 21.43 21.69 756,794 -0.06(-0.28%)
Nov 08, 2021 21.95 22.00 21.63 21.75 913,474 -0.17(-0.78%)
Nov 05, 2021 21.53 21.95 21.53 21.92 973,287 +0.62(+2.91%)
Nov 04, 2021 21.85 21.94 21.19 21.30 1,734,861 -0.64(-2.92%)
Nov 03, 2021 20.71 22.03 20.71 21.94 1,949,139 +1.14(+5.48%)
Nov 02, 2021 21.01 21.06 20.78 20.80 1,033,198 -0.25(-1.19%)
Nov 01, 2021 20.64 21.14 20.76 21.05 1,413,783 +0.60(+2.93%)
Oct 29, 2021 20.21 20.59 20.18 20.45 2,265,504 +0.22(+1.09%)
Oct 28, 2021 20.56 20.75 19.96 20.23 1,066,808 +0.12(+0.60%)
Oct 27, 2021 20.55 20.55 20.10 20.11 1,088,693 -0.56(-2.71%)
Oct 26, 2021 21.05 20.67 20.67 869,224 -0.36(-1.71%)
Oct 25, 2021 21.15 21.20 20.98 21.03 845,755 +0.02(+0.10%)
Oct 22, 2021 20.78 21.05 20.59 21.01 1,427,321 +0.23(+1.11%)
Oct 21, 2021 20.81 21.07 20.61 20.78 1,354,136 -0.49(-2.30%)
Oct 20, 2021 20.67 21.28 20.65 21.27 2,354,124 +0.46(+2.21%)
Oct 19, 2021 20.72 20.86 20.60 20.81 2,055,964 +0.11(+0.53%)
Oct 18, 2021 20.60 21.08 20.60 20.70 2,606,884 +0.06(+0.29%)
Oct 15, 2021 20.50 20.90 20.32 20.64 2,812,954 +0.32(+1.57%)
Oct 14, 2021 20.38 20.66 20.24 20.32 3,695,383 +0.23(+1.14%)
Oct 13, 2021 19.56 20.30 19.47 20.09 5,794,504 +0.16(+0.80%)
Oct 12, 2021 20.89 20.89 19.71 19.93 10,375,203 -0.98(-4.69%)
Oct 11, 2021 21.25 21.31 20.90 20.91 1,006,430 -0.14(-0.67%)
Oct 08, 2021 20.84 21.16 20.79 21.05 1,204,969 +0.20(+0.96%)
Oct 07, 2021 20.77 20.95 20.61 20.85 1,285,440 +0.29(+1.41%)
Oct 06, 2021 20.42 20.58 20.11 20.56 1,202,284 -0.03(-0.15%)
Oct 05, 2021 20.86 20.86 20.46 20.59 1,923,887 -0.02(-0.10%)
Oct 04, 2021 20.60 20.83 20.37 20.61 1,334,480 +0.01(+0.05%)
Oct 01, 2021 20.30 20.77 20.15 20.60 1,679,040 +0.35(+1.73%)
Sep 30, 2021 20.73 20.73 20.17 20.25 1,250,537 -0.29(-1.41%)
Sep 29, 2021 20.39 20.63 20.20 20.54 990,358 +0.21(+1.03%)
Sep 28, 2021 20.67 20.74 20.27 20.33 1,297,630 -0.23(-1.12%)
Sep 27, 2021 20.32 20.79 20.32 20.56 1,712,406 +0.47(+2.34%)
Sep 24, 2021 19.71 20.20 19.69 20.09 1,958,971 +0.37(+1.88%)
Sep 23, 2021 19.33 19.83 19.30 19.72 1,245,641 +0.57(+2.98%)
Sep 22, 2021 19.23 19.45 19.08 19.15 942,065 +0.20(+1.06%)
Sep 21, 2021 19.04 19.13 18.75 18.95 1,611,336 +0.06(+0.32%)
Sep 20, 2021 18.81 18.93 18.48 18.89 1,466,612 -0.41(-2.12%)
Sep 17, 2021 19.50 19.65 19.22 19.30 4,110,132 -0.09(-0.46%)
Sep 16, 2021 19.79 19.92 19.36 19.39 1,420,784 -0.32(-1.62%)
Sep 15, 2021 19.33 19.71 19.33 19.71 1,501,904 +0.43(+2.23%)
Sep 14, 2021 19.72 19.74 19.22 19.28 1,671,674 -0.41(-2.08%)
Sep 13, 2021 19.25 19.74 19.13 19.69 2,907,833 +0.58(+3.04%)
Sep 10, 2021 19.28 19.31 19.08 19.11 1,280,280 -0.09(-0.47%)
Sep 09, 2021 19.15 19.35 19.11 19.20 1,512,667 +0.02(+0.10%)
Sep 08, 2021 18.95 19.21 18.90 19.18 1,904,999 -0.04(-0.21%)
Sep 07, 2021 19.47 19.70 19.21 19.22 981,269 -0.22(-1.13%)
Sep 03, 2021 19.43 19.63 19.33 19.44 1,112,592 +0.02(+0.10%)
Sep 02, 2021 19.46 19.62 19.36 19.42 1,241,187 +0.01(+0.05%)
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.