Umpqua Holdings Corp (NQ: UMPQ )

20.25 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.68 17.82 17.50 17.55 1,904,912 -0.24(-1.35%)
Mar 30, 2021 17.73 17.96 17.57 17.79 1,504,693 +0.19(+1.08%)
Mar 29, 2021 17.97 18.12 17.42 17.60 1,773,449 -0.67(-3.67%)
Mar 26, 2021 18.10 18.36 17.93 18.27 1,057,800 +0.41(+2.30%)
Mar 25, 2021 17.55 17.93 17.10 17.86 1,628,808 +0.51(+2.94%)
Mar 24, 2021 17.64 18.00 17.35 17.35 1,408,698 -0.04(-0.23%)
Mar 23, 2021 17.57 17.86 17.24 17.39 1,557,024 -0.37(-2.08%)
Mar 22, 2021 18.23 18.36 17.63 17.76 1,624,456 -0.56(-3.03%)
Mar 19, 2021 17.98 18.49 17.80 18.32 7,129,700 -0.14(-0.73%)
Mar 18, 2021 18.63 19.24 18.33 18.45 2,052,448 +0.00(+0.00%)
Mar 17, 2021 18.36 18.57 18.20 18.45 1,280,961 +0.16(+0.87%)
Mar 16, 2021 18.22 18.44 18.07 18.29 1,219,730 -0.17(-0.92%)
Mar 15, 2021 18.73 18.73 18.17 18.46 1,752,287 -0.24(-1.28%)
Mar 12, 2021 18.54 18.70 18.32 18.70 1,292,000 +0.40(+2.19%)
Mar 11, 2021 18.20 18.46 18.08 18.30 1,070,903 +0.00(+0.00%)
Mar 10, 2021 17.95 18.40 17.95 18.30 1,549,595 +0.34(+1.89%)
Mar 09, 2021 18.04 18.30 17.58 17.96 1,301,235 -0.30(-1.64%)
Mar 08, 2021 18.30 18.63 18.17 18.26 2,226,403 +0.17(+0.94%)
Mar 05, 2021 18.20 18.30 17.52 18.09 1,640,000 +0.39(+2.20%)
Mar 04, 2021 17.98 18.18 17.47 17.70 2,208,059 -0.17(-0.95%)
Mar 03, 2021 17.68 18.24 17.61 17.87 1,729,990 +0.28(+1.59%)
Mar 02, 2021 17.63 17.83 17.18 17.59 1,382,278 -0.14(-0.79%)
Mar 01, 2021 17.54 17.83 17.26 17.73 1,410,710 +0.66(+3.87%)
Feb 26, 2021 17.50 17.53 16.91 17.07 1,560,500 -0.43(-2.46%)
Feb 25, 2021 18.23 18.30 17.46 17.50 1,214,420 -0.56(-3.10%)
Feb 24, 2021 17.60 18.22 17.42 18.06 2,356,309 +0.63(+3.61%)
Feb 23, 2021 17.29 17.56 17.24 17.43 1,801,826 +0.12(+0.72%)
Feb 22, 2021 16.64 17.46 16.44 17.30 1,857,870 +0.43(+2.58%)
Feb 19, 2021 16.34 16.87 16.34 16.87 1,252,800 +0.63(+3.88%)
Feb 18, 2021 16.23 16.43 16.15 16.24 1,589,993 -0.10(-0.64%)
Feb 17, 2021 16.39 16.58 16.28 16.34 977,341 -0.15(-0.88%)
Feb 16, 2021 16.25 16.65 16.15 16.49 1,540,976 +0.33(+2.04%)
Feb 12, 2021 15.96 16.28 15.96 16.16 1,084,000 -0.12(-0.77%)
Feb 11, 2021 16.41 16.69 16.16 16.29 1,163,581 -0.23(-1.36%)
Feb 10, 2021 16.41 16.74 16.28 16.51 1,680,343 +0.21(+1.29%)
Feb 09, 2021 16.16 16.33 16.03 16.30 1,474,413 +0.11(+0.68%)
Feb 08, 2021 16.11 16.25 16.02 16.19 1,597,060 +0.39(+2.47%)
Feb 05, 2021 16.07 16.16 15.69 15.80 1,224,900 -0.16(-1.00%)
Feb 04, 2021 15.44 16.17 15.44 15.96 2,284,494 +0.60(+3.91%)
Feb 03, 2021 15.24 15.44 15.19 15.36 1,558,568 +0.12(+0.79%)
Feb 02, 2021 15.32 15.75 15.05 15.24 1,398,556 +0.14(+0.93%)
Feb 01, 2021 14.69 15.13 14.59 15.10 2,065,589 +0.59(+4.07%)
Jan 29, 2021 15.17 15.25 14.49 14.51 5,147,600 -0.67(-4.41%)
Jan 28, 2021 15.08 15.26 14.87 15.18 1,686,915 +0.31(+2.08%)
Jan 27, 2021 15.22 15.78 14.85 14.87 2,458,161 -0.64(-4.13%)
Jan 26, 2021 16.16 16.17 15.50 15.51 1,438,180 -0.39(-2.45%)
Jan 25, 2021 15.91 15.94 15.55 15.90 1,804,922 -0.14(-0.87%)
Jan 22, 2021 15.64 16.05 15.56 16.04 1,407,400 +0.27(+1.71%)
Jan 21, 2021 16.38 16.55 15.50 15.77 2,414,819 -0.73(-4.42%)
Jan 20, 2021 16.66 16.70 16.33 16.50 1,559,708 -0.19(-1.14%)
Jan 19, 2021 16.71 16.91 16.64 16.69 1,187,644 +0.01(+0.06%)
Jan 15, 2021 16.78 17.01 16.62 16.68 1,123,800 -0.45(-2.63%)
Jan 14, 2021 16.83 17.21 16.73 17.13 970,214 +0.39(+2.33%)
Jan 13, 2021 16.94 16.94 16.60 16.74 855,355 -0.18(-1.03%)
Jan 12, 2021 16.99 17.33 16.80 16.92 1,471,723 +0.14(+0.80%)
Jan 11, 2021 16.34 16.84 16.27 16.78 1,282,483 +0.13(+0.78%)
Jan 08, 2021 16.82 16.84 16.28 16.65 1,293,400 -0.01(-0.06%)
Jan 07, 2021 16.38 16.74 16.38 16.66 1,850,587 +0.39(+2.40%)
Jan 06, 2021 15.67 16.44 15.67 16.27 2,095,985 +1.00(+6.58%)
Jan 05, 2021 15.09 15.44 15.02 15.27 1,142,679 +0.17(+1.09%)
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.