FinancialContent is the trusted provider of stock market information to the media industry.
Umpqua Holdings Corp (NQ: UMPQ)
16.93 USD  -0.11 (-0.65%)
Official Closing Price  /  Updated: 4:08 PM EDT, May 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 17, 2019 16.85 17.13 16.78 16.93 1,705,400 -0.11(-0.65%)
May 16, 2019 16.65 17.11 16.62 17.04 2,219,189 +0.45(+2.71%)
May 15, 2019 16.62 16.75 16.32 16.59 1,740,733 -0.26(-1.54%)
May 14, 2019 16.58 16.99 16.49 16.85 1,330,690 +0.33(+2.00%)
May 13, 2019 16.83 16.92 16.46 16.52 1,503,401 -0.60(-3.50%)
May 10, 2019 17.06 17.16 16.88 17.12 952,400 +0.02(+0.12%)
May 09, 2019 17.04 17.21 16.89 17.10 1,000,294 -0.09(-0.52%)
May 08, 2019 17.39 17.49 17.17 17.19 1,048,245 -0.26(-1.49%)
May 07, 2019 17.58 17.63 17.35 17.45 1,016,453 -0.33(-1.86%)
May 06, 2019 17.54 17.86 17.45 17.78 1,043,847 -0.06(-0.34%)
May 03, 2019 17.61 17.84 17.54 17.84 1,044,200 +0.31(+1.77%)
May 02, 2019 17.41 17.67 17.34 17.53 1,099,055 +0.10(+0.57%)
May 01, 2019 17.41 17.68 17.19 17.43 3,163,264 +0.07(+0.40%)
Apr 30, 2019 17.50 17.58 17.26 17.36 1,695,680 -0.19(-1.08%)
Apr 29, 2019 17.33 17.60 17.33 17.55 1,199,827 +0.25(+1.45%)
Apr 26, 2019 17.16 17.32 17.00 17.30 874,000 +0.15(+0.87%)
Apr 25, 2019 17.10 17.30 16.89 17.15 990,536 +0.00(+0.00%)
Apr 24, 2019 17.05 17.26 16.87 17.15 942,277 +0.00(+0.00%)
Apr 23, 2019 16.71 17.23 16.71 17.15 2,041,624 +0.42(+2.51%)
Apr 22, 2019 16.99 17.21 16.70 16.73 2,328,138 -0.37(-2.16%)
Apr 18, 2019 17.81 17.98 17.02 17.10 2,854,400 -0.77(-4.31%)
Apr 17, 2019 18.13 18.13 17.78 17.87 2,381,997 -0.21(-1.16%)
Apr 16, 2019 17.68 18.10 17.58 18.08 1,484,891 +0.41(+2.32%)
Apr 15, 2019 17.91 17.97 17.64 17.67 1,400,983 -0.22(-1.23%)
Apr 12, 2019 17.71 17.94 17.51 17.89 1,683,400 +0.42(+2.40%)
Apr 11, 2019 17.47 17.57 17.30 17.47 1,170,525 +0.09(+0.52%)
Apr 10, 2019 17.21 17.40 17.03 17.38 1,223,115 +0.17(+0.99%)
Apr 09, 2019 17.28 17.47 17.12 17.21 1,276,384 -0.17(-0.98%)
Apr 08, 2019 17.33 17.51 17.21 17.38 979,213 +0.02(+0.12%)
Apr 05, 2019 17.37 17.41 17.21 17.36 828,500 +0.02(+0.12%)
Apr 04, 2019 16.98 17.39 16.94 17.34 1,508,123 +0.35(+2.06%)
Apr 03, 2019 17.20 17.25 16.94 16.99 1,389,616 +0.02(+0.12%)
Apr 02, 2019 17.07 17.17 16.90 16.97 1,565,840 -0.10(-0.59%)
Apr 01, 2019 16.68 17.08 16.64 17.07 1,612,402 +0.57(+3.45%)
Mar 29, 2019 16.85 16.91 16.42 16.50 1,819,900 -0.18(-1.08%)
Mar 28, 2019 16.48 16.77 16.38 16.68 2,775,739 +0.05(+0.30%)
Mar 27, 2019 16.52 16.68 16.43 16.63 1,463,922 +0.05(+0.30%)
Mar 26, 2019 16.17 16.58 16.17 16.58 2,070,409 +0.53(+3.30%)
Mar 25, 2019 16.01 16.16 15.75 16.05 2,415,479 +0.06(+0.38%)
Mar 22, 2019 16.40 16.47 15.62 15.99 3,746,200 -0.54(-3.27%)
Mar 21, 2019 16.64 16.84 16.42 16.53 1,895,049 -0.20(-1.20%)
Mar 20, 2019 17.33 17.47 16.67 16.73 2,368,049 -0.58(-3.35%)
Mar 19, 2019 18.03 18.03 17.25 17.31 1,462,294 -0.62(-3.46%)
Mar 18, 2019 17.63 17.95 17.61 17.93 1,724,350 +0.36(+2.05%)
Mar 15, 2019 17.72 17.86 17.52 17.57 3,717,600 -0.17(-0.96%)
Mar 14, 2019 17.63 17.78 17.52 17.74 1,980,432 +0.15(+0.85%)
Mar 13, 2019 17.70 17.75 17.58 17.59 1,315,983 -0.06(-0.34%)
Mar 12, 2019 17.68 17.70 17.51 17.65 1,059,332 +0.03(+0.17%)
Mar 11, 2019 17.77 17.77 17.53 17.62 2,516,480 -0.09(-0.51%)
Mar 08, 2019 17.41 17.78 17.34 17.71 1,293,500 +0.18(+1.03%)
Mar 07, 2019 17.71 17.72 17.42 17.53 1,572,454 -0.21(-1.18%)
Mar 06, 2019 18.20 18.25 17.73 17.74 1,566,316 -0.49(-2.69%)
Mar 05, 2019 18.14 18.42 17.88 18.23 1,571,426 +0.08(+0.44%)
Mar 04, 2019 18.23 18.34 17.95 18.15 950,927 -0.05(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More