UMPQ - Umpqua Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201915.9315.9915.8115.9215.92680,700
Aug 16, 201915.4015.7015.4015.6615.661,269,500
Aug 15, 201915.5015.6015.1815.2815.281,173,500
Aug 14, 201915.8515.8715.3915.4815.481,184,600
Aug 13, 201916.0116.4915.9516.1216.12645,700
Aug 12, 201916.2016.2816.0116.0216.02611,700
Aug 09, 201916.3216.4716.1616.3816.381,175,400
Aug 08, 201916.2316.5016.1616.4316.431,208,800
Aug 07, 201915.8616.1515.7216.0816.081,257,300
Aug 06, 201916.1616.2215.8316.1916.191,010,300
Aug 05, 201916.0616.1615.7616.0516.051,631,500
Aug 02, 201916.5616.6716.2216.3816.381,046,300
Aug 01, 201917.4317.5416.5616.6216.621,518,400
Jul 31, 201917.5717.7117.4217.4617.462,208,900
Jul 30, 201917.1617.5717.1617.5417.54900,000
Jul 29, 201917.4917.6017.2617.3017.301,062,000
Jul 26, 201917.3917.5617.3217.5317.531,140,800
Jul 25, 201917.5417.6617.2417.3317.331,760,100
Jul 24, 201916.8617.6116.8617.5217.522,535,400
Jul 23, 201916.8217.0616.7716.9016.901,416,600
Jul 22, 201916.7316.9316.6916.7516.751,463,100
Jul 19, 201916.4316.9016.3016.8016.802,895,400
Jul 18, 201916.4016.8415.8216.4516.453,835,000
Jul 17, 201916.6416.8716.3316.5016.502,609,000
Jul 16, 201916.6916.7516.5216.7116.711,264,100
Jul 15, 201917.0617.1116.6016.6416.641,218,700
Jul 12, 201916.9117.0916.8317.0417.04898,400
Jul 11, 201916.8516.9216.7216.8816.881,307,600
Jul 10, 201916.9416.9416.6516.7916.791,528,600
Jul 09, 201916.7516.9516.5916.9316.931,262,700
Jul 08, 201916.9116.9716.6416.8016.801,490,300
Jul 05, 201917.0017.1816.8817.0717.07890,500
Jul 03, 201916.8216.9216.6516.9016.90804,000
Jul 02, 201916.7516.8816.5516.6916.691,500,000
Jul 01, 201916.7716.9116.6616.8316.831,446,000
Jun 28, 201916.4916.7716.2916.5916.592,462,600
Jun 27, 201916.1716.4316.1616.4116.411,262,300
Jun 27, 20190.21 Dividend
Jun 26, 201916.4516.5916.3016.3016.091,411,500
Jun 25, 201916.4416.4416.1616.3016.091,568,600
Jun 24, 201916.5016.6316.3316.3516.141,050,900
Jun 21, 201916.2317.5516.1116.4916.284,514,900
Jun 20, 201916.3816.4516.1516.2716.062,251,000
Jun 19, 201916.6216.7216.2416.2616.051,513,900
Jun 18, 201916.2716.7616.2316.5416.331,339,600
Jun 17, 201916.4716.5916.2316.2716.06882,700
Jun 14, 201916.3916.5716.1716.4816.27950,600
Jun 13, 201916.3616.5216.3116.4016.19597,300
Jun 12, 201916.3916.4916.2416.3016.09780,900
Jun 11, 201916.6416.7116.3616.4316.22731,500
Jun 10, 201916.6116.7616.5016.5116.30831,400
Jun 07, 201916.4716.5216.2616.4316.22824,900
Jun 06, 201916.3816.5416.2416.4916.281,076,100
Jun 05, 201916.6416.7016.3016.3916.181,288,200
Jun 04, 201916.4816.6916.3616.6316.421,793,700
Jun 03, 201915.9716.4215.8916.2616.05872,600
May 31, 201916.1816.2615.9615.9715.761,312,000
May 30, 201916.7316.8616.2416.3816.17907,600
May 29, 201916.3116.7816.2216.7216.501,323,900
May 28, 201916.5616.6316.3616.4116.20837,000
May 24, 201916.4416.6516.3316.6016.39844,100
May 23, 201916.6816.6816.2416.3216.111,103,100
May 22, 201917.1117.1516.8116.8316.61762,100
May 21, 201917.1417.2317.1017.1916.971,190,200
May 20, 201916.8817.0916.8817.0616.841,079,100
May 17, 201916.8517.1316.7816.9316.711,705,500
May 16, 201916.6517.1116.6217.0416.822,219,200
May 15, 201916.6216.7516.3216.5916.381,740,700
May 14, 201916.5816.9916.4916.8516.631,330,700
May 13, 201916.8316.9216.4616.5216.311,503,400
May 10, 201917.0617.1616.8817.1216.90952,500
May 09, 201917.0417.2116.8917.1016.881,000,300
May 08, 201917.3917.4917.1717.1916.971,048,200
May 07, 201917.5817.6317.3517.4517.231,016,500
May 06, 201917.5417.8617.4517.7817.551,043,800
May 03, 201917.6117.8417.5417.8417.611,044,200
May 02, 201917.4117.6717.3417.5317.301,099,100
May 01, 201917.4117.6817.1917.4317.213,163,300
Apr 30, 201917.5017.5817.2617.3617.141,695,700
Apr 29, 201917.3317.6017.3317.5517.321,199,800
Apr 26, 201917.1617.3217.0017.3017.08874,000
Apr 25, 201917.1017.3016.8917.1516.93990,500
Apr 24, 201917.0517.2616.8717.1516.93942,300
Apr 23, 201916.7117.2316.7117.1516.932,041,600
Apr 22, 201916.9917.2116.7016.7316.512,328,100
Apr 18, 201917.8117.9817.0217.1016.882,854,400
Apr 17, 201918.1318.1317.7817.8717.642,382,000
Apr 16, 201917.6818.1017.5818.0817.851,485,400
Apr 15, 201917.9117.9717.6417.6717.441,401,000
Apr 12, 201917.7117.9417.5117.8917.661,683,400
Apr 11, 201917.4717.5717.3017.4717.241,170,500
Apr 10, 201917.2117.4017.0317.3817.161,223,100
Apr 09, 201917.2817.4717.1217.2116.991,276,400
Apr 08, 201917.3317.5117.2117.3817.16979,200
Apr 05, 201917.3717.4117.2117.3617.14828,600
Apr 04, 201916.9817.3916.9417.3417.121,508,100
Apr 03, 201917.2017.2616.9416.9916.771,389,600
Apr 02, 201917.0717.1716.9016.9716.751,565,800
Apr 01, 201916.6817.0816.6417.0716.851,612,400
Mar 29, 201916.8516.9116.4216.5016.291,820,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...