Umpqua Holdings Corp (NQ: UMPQ )

19.96 USD -0.29 (-1.41%)
Streaming Delayed Price Updated: 2:24 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 20.01 20.68 19.91 20.25 1,586,754 +0.12(+0.60%)
Jan 20, 2022 20.00 20.79 20.00 20.13 1,521,620 -0.28(-1.37%)
Jan 19, 2022 21.03 21.13 20.39 20.41 1,370,884 -0.58(-2.76%)
Jan 18, 2022 21.20 21.30 20.96 20.99 1,007,113 -0.17(-0.80%)
Jan 14, 2022 21.16 0 -0.15(-0.70%)
Jan 13, 2022 21.36 21.66 21.22 21.31 1,802,713 +0.01(+0.05%)
Jan 12, 2022 21.06 21.39 20.97 21.30 951,241 +0.30(+1.43%)
Jan 11, 2022 20.93 21.02 20.61 21.00 1,097,166 +0.15(+0.72%)
Jan 10, 2022 20.75 20.91 20.46 20.85 1,831,323 +0.41(+2.01%)
Jan 07, 2022 20.47 20.61 20.18 20.44 1,799,280 -0.02(-0.10%)
Jan 06, 2022 19.90 20.50 19.75 20.46 1,979,262 +0.88(+4.49%)
Jan 05, 2022 19.71 19.98 19.57 19.58 2,048,084 -0.04(-0.20%)
Jan 04, 2022 19.55 20.08 19.51 19.62 1,565,929 +0.14(+0.72%)
Jan 03, 2022 19.48 19.84 19.29 19.48 1,178,878 +0.24(+1.25%)
Dec 31, 2021 19.30 19.43 19.17 19.24 533,253 -0.09(-0.47%)
Dec 30, 2021 19.25 19.53 19.03 19.33 747,301 +0.06(+0.31%)
Dec 29, 2021 19.32 19.43 19.20 19.27 481,274 -0.05(-0.26%)
Dec 28, 2021 19.25 19.45 19.11 19.32 565,627 +0.03(+0.16%)
Dec 27, 2021 18.89 19.31 18.84 19.29 557,466 +0.30(+1.58%)
Dec 23, 2021 18.96 19.11 18.80 18.99 590,866 +0.25(+1.33%)
Dec 22, 2021 18.65 18.78 18.48 18.74 1,110,017 -0.02(-0.11%)
Dec 21, 2021 18.22 18.77 18.13 18.76 1,901,412 +0.83(+4.63%)
Dec 20, 2021 18.04 18.21 17.66 17.93 1,894,155 -0.48(-2.61%)
Dec 17, 2021 19.13 19.16 17.89 18.41 5,378,914 -0.77(-4.01%)
Dec 16, 2021 19.64 19.82 19.14 19.18 1,366,004 -0.29(-1.49%)
Dec 15, 2021 19.51 19.74 19.24 19.47 1,222,735 +0.09(+0.46%)
Dec 14, 2021 19.33 19.79 19.20 19.38 955,853 +0.12(+0.62%)
Dec 13, 2021 19.56 19.57 18.96 19.26 1,439,530 -0.42(-2.13%)
Dec 10, 2021 19.63 19.70 19.42 19.68 723,657 +0.15(+0.77%)
Dec 09, 2021 19.53 19.67 19.34 19.53 683,043 -0.19(-0.96%)
Dec 08, 2021 19.76 19.88 19.64 19.72 828,755 +0.04(+0.20%)
Dec 07, 2021 20.19 20.19 19.52 19.68 895,895 -0.28(-1.40%)
Dec 06, 2021 19.46 20.11 19.45 19.96 1,155,281 +0.81(+4.23%)
Dec 03, 2021 19.53 19.64 19.04 19.15 1,209,338 -0.33(-1.69%)
Dec 02, 2021 18.95 19.70 18.90 19.48 1,661,125 +0.63(+3.34%)
Dec 01, 2021 19.48 19.79 18.84 18.85 1,440,647 -0.21(-1.10%)
Nov 30, 2021 18.99 19.27 18.89 19.06 1,647,660 -0.19(-0.99%)
Nov 29, 2021 19.42 19.48 19.02 19.25 851,698 +0.14(+0.73%)
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%)
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.