Indicators

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.22	16.22	16.22	0	-0.26(-1.56%)
Dec 28, 2017	16.31	16.51	16.18	16.48	1,846,609	+0.21(+1.29%)
Dec 27, 2017	16.48	16.48	16.17	16.27	1,913,316	-0.18(-1.08%)
Dec 26, 2017	16.48	16.69	16.42	16.45	1,235,340	-0.16(-0.98%)
Dec 22, 2017	16.76	16.80	16.53	16.61	995,863	-0.17(-1.01%)
Dec 21, 2017	16.63	16.83	16.55	16.78	1,250,696	+0.26(+1.59%)
Dec 20, 2017	16.81	16.81	16.31	16.52	1,563,518	-0.03(-0.19%)
Dec 19, 2017	16.69	16.76	16.53	16.55	1,582,265	-0.10(-0.60%)
Dec 18, 2017	16.42	16.71	16.42	16.65	2,120,691	+0.36(+2.18%)
Dec 15, 2017	15.90	16.53	15.88	16.29	6,839,415	+0.46(+2.88%)
Dec 14, 2017	16.15	16.25	15.73	15.84	1,666,262	-0.28(-1.73%)
Dec 13, 2017	16.16	16.47	16.07	16.11	1,829,523	-0.05(-0.29%)
Dec 12, 2017	16.11	16.22	15.92	16.16	2,601,010	+0.07(+0.43%)
Dec 11, 2017	16.42	16.45	16.08	16.09	1,812,433	-0.32(-1.98%)
Dec 08, 2017	16.70	16.70	16.36	16.42	1,244,451	-0.13(-0.79%)
Dec 07, 2017	16.48	16.66	16.32	16.55	1,611,235	+0.05(+0.33%)
Dec 06, 2017	16.64	16.74	16.48	16.49	1,413,768	-0.20(-1.20%)
Dec 05, 2017	17.51	17.53	16.69	16.69	2,729,422	-0.77(-4.43%)
Dec 04, 2017	17.40	17.68	17.37	17.47	3,178,987	+0.36(+2.13%)

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.