Quantcast
UMPQ

Historical Stock Prices

$17.1
*  
0.77
4.31%
Get UMPQ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading UMPQ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 17.81 17.98 17.02 17.1 2,854,404
04/17/2019 18.13 18.13 17.78 17.87 2,381,997
04/16/2019 17.68 18.1 17.58 18.08 1,484,891
04/15/2019 17.91 17.97 17.64 17.67 1,400,983
04/12/2019 17.71 17.94 17.51 17.89 1,683,430
04/11/2019 17.47 17.57 17.3 17.47 1,169,709
04/10/2019 17.21 17.4 17.03 17.38 1,223,115
04/09/2019 17.28 17.47 17.12 17.21 1,276,384
04/08/2019 17.33 17.51 17.21 17.38 979,213
04/05/2019 17.37 17.41 17.21 17.36 828,561
04/04/2019 16.98 17.39 16.94 17.34 1,508,123
04/03/2019 17.2 17.255 16.94 16.99 1,389,616
04/02/2019 17.07 17.17 16.9 16.97 1,565,840
04/01/2019 16.68 17.08 16.64 17.07 1,611,437
03/29/2019 16.85 16.905 16.42 16.5 1,819,082
03/28/2019 16.48 16.7699 16.38 16.68 2,775,666
03/27/2019 16.52 16.68 16.43 16.63 1,463,572
03/26/2019 16.17 16.585 16.17 16.58 2,070,409
03/25/2019 16.01 16.16 15.75 16.05 2,415,479
03/22/2019 16.4 16.47 15.62 15.99 3,746,189
03/21/2019 16.64 16.84 16.42 16.53 1,850,005
03/20/2019 17.33 17.4695 16.67 16.73 2,368,049
03/19/2019 18.03 18.03 17.25 17.31 1,434,548
03/18/2019 17.63 17.95 17.61 17.93 1,724,350
03/15/2019 17.72 17.86 17.525 17.57 3,717,638
03/14/2019 17.63 17.78 17.52 17.74 1,895,876
03/13/2019 17.7 17.755 17.58 17.59 1,315,983
03/12/2019 17.68 17.7 17.51 17.65 1,059,332
03/11/2019 17.77 17.77 17.53 17.62 2,448,562
03/08/2019 17.41 17.78 17.34 17.71 1,293,553
03/07/2019 17.71 17.72 17.425 17.53 1,410,697
03/06/2019 18.2 18.25 17.73 17.74 1,566,316
03/05/2019 18.14 18.42 17.88 18.23 1,571,426
03/04/2019 18.23 18.345 17.95 18.15 948,375
03/01/2019 18.3 18.4065 18.01 18.2 1,046,348
02/28/2019 18.22 18.31 18.13 18.18 1,176,253
02/27/2019 17.98 18.5 17.91 18.2 1,406,486
02/26/2019 18.17 18.38 17.96 17.97 1,947,151
02/25/2019 18.54 18.61 18.175 18.2 1,161,423
02/22/2019 18.22 18.41 18.13 18.4 1,543,957
02/21/2019 18.55 18.6339 18.17 18.21 1,709,025
02/20/2019 18.03 18.56 17.94 18.53 5,017,936
02/19/2019 17.87 18.09 17.8529 18 2,592,383
02/15/2019 17.85 17.99 17.55 17.95 1,542,857
02/14/2019 17.66 17.79 17.56 17.72 1,275,685
02/13/2019 17.9 17.97 17.78 17.82 1,079,413
02/12/2019 17.78 18.15 17.78 17.87 2,509,223
02/11/2019 17.49 17.715 17.42 17.7 1,618,119
02/08/2019 17.79 17.91 17.475 17.5 1,781,106
02/07/2019 17.85 18.18 17.7 17.84 1,954,535
02/06/2019 17.69 17.86 17.61 17.65 2,426,019
02/05/2019 17.9 17.975 17.6 17.71 1,295,877
02/04/2019 17.77 17.935 17.645 17.9 1,093,791
02/01/2019 17.69 17.7966 17.525 17.72 1,780,068
01/31/2019 17.71 17.75 17.255 17.68 3,089,231
01/30/2019 17.82 17.8679 17.63 17.75 1,632,643
01/29/2019 17.85 17.96 17.7 17.71 1,481,860
01/28/2019 17.5 17.91 17.5 17.83 2,001,829
01/25/2019 17.35 17.83 17.35 17.56 3,555,309
01/24/2019 18.44 18.45 17.07 17.35 6,343,888
01/23/2019 18.48 18.51 18.075 18.18 2,512,641
01/22/2019 18.36 18.49 18.15 18.34 2,208,890
01/18/2019 18.25 18.44 17.99 18.43 1,714,437
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio