Umpqua Holdings Corp (NQ: UMPQ )

20.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.84 19.03 18.62 18.64 1,824,400 -0.31(-1.64%)
Apr 29, 2021 18.99 19.20 18.84 18.95 1,499,668 +0.24(+1.28%)
Apr 28, 2021 18.76 18.93 18.64 18.71 1,207,249 -0.04(-0.21%)
Apr 27, 2021 18.54 18.76 18.44 18.75 1,236,796 +0.23(+1.24%)
Apr 26, 2021 18.67 18.88 18.50 18.52 1,376,162 +0.03(+0.16%)
Apr 23, 2021 17.27 18.58 17.27 18.49 2,138,500 +0.97(+5.54%)
Apr 22, 2021 17.46 18.04 17.46 17.52 1,972,337 -0.36(-2.01%)
Apr 21, 2021 17.46 17.92 17.27 17.88 1,928,021 +0.41(+2.35%)
Apr 20, 2021 18.01 18.20 17.41 17.47 1,677,381 -0.80(-4.38%)
Apr 19, 2021 18.70 18.70 18.15 18.27 1,524,537 -0.07(-0.38%)
Apr 16, 2021 18.33 18.45 18.21 18.34 1,162,100 +0.21(+1.16%)
Apr 15, 2021 18.19 18.30 17.74 18.13 1,205,351 -0.06(-0.33%)
Apr 14, 2021 17.83 18.36 17.83 18.19 1,012,163 +0.30(+1.68%)
Apr 13, 2021 17.99 18.04 17.65 17.89 990,625 -0.29(-1.60%)
Apr 12, 2021 18.04 18.33 17.97 18.18 1,091,638 +0.30(+1.68%)
Apr 09, 2021 17.92 18.02 17.76 17.88 1,387,600 +0.06(+0.34%)
Apr 08, 2021 17.66 17.95 17.41 17.82 1,884,634 +0.00(+0.00%)
Apr 07, 2021 17.53 17.83 17.45 17.82 1,271,340 +0.24(+1.37%)
Apr 06, 2021 17.72 17.81 17.48 17.58 1,041,221 -0.12(-0.68%)
Apr 05, 2021 17.83 17.92 17.50 17.70 1,183,238 +0.07(+0.40%)
Apr 01, 2021 17.35 17.67 17.26 17.63 1,443,000 +0.08(+0.46%)
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%)
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.