StockSelector.com
  Research, Select, & Monitor Friday, January 24, 2020 11:55:02 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Umpqua Holdings Corporation$17.57($.48)(2.66%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/29/2019 to 1/24/2020 
Date Open High Low Close Volume
1/24/2020 18.090 18.280 17.460 17.570 2,024,700
1/23/2020 18.940 18.940 17.750 18.050 4,025,500
1/22/2020 18.350 18.380 18.210 18.300 2,638,900
1/21/2020 18.360 18.400 17.975 18.260 1,309,800
1/17/2020 18.390 18.450 18.330 18.410 872,400
1/16/2020 18.230 18.330 18.195 18.310 1,250,700
1/15/2020 18.080 18.235 17.980 18.050 1,294,100
1/14/2020 18.020 18.310 17.940 18.240 1,386,100
1/13/2020 18.000 18.080 17.930 18.000 992,100
1/10/2020 18.090 18.090 17.950 17.995 883,700
1/9/2020 18.070 18.140 17.980 18.070 1,153,500
1/8/2020 17.940 18.090 17.890 18.020 1,200,800
1/7/2020 17.890 18.000 17.780 17.910 1,469,300
1/6/2020 17.990 18.070 17.760 17.920 1,684,300
1/3/2020 17.980 18.260 17.810 18.170 1,876,900
1/2/2020 18.090 18.190 17.880 18.180 2,330,400
12/31/2019 17.610 17.780 17.610 17.700 1,047,500
12/30/2019 17.670 17.790 17.600 17.650 821,400
12/27/2019 17.890 17.910 17.780 17.820 907,100
12/26/2019 17.920 17.970 17.840 17.900 794,800
12/24/2019 17.860 17.980 17.840 17.940 423,600
12/23/2019 17.890 17.960 17.804 17.850 855,000
12/20/2019 18.140 18.140 17.810 17.930 4,037,400
12/19/2019 18.030 18.140 17.950 18.090 1,778,300
12/18/2019 18.140 18.245 17.980 18.000 2,302,400
12/17/2019 17.760 18.190 17.730 18.160 2,197,700
12/16/2019 17.730 17.950 17.650 17.780 2,165,700
12/13/2019 17.500 17.740 17.410 17.570 4,506,600
12/12/2019 16.790 17.520 16.700 17.500 2,299,500
12/11/2019 16.810 16.850 16.660 16.730 1,072,500
12/10/2019 16.740 16.820 16.684 16.760 789,700
12/9/2019 16.760 16.815 16.680 16.750 1,124,600
12/6/2019 16.640 16.860 16.552 16.800 1,925,500
12/5/2019 16.490 16.530 16.330 16.410 1,154,600
12/4/2019 16.110 16.420 16.060 16.380 1,842,700
12/3/2019 15.970 16.075 15.900 16.060 1,299,400
12/2/2019 16.420 16.550 16.140 16.160 1,454,300
11/29/2019 16.420 16.540 16.365 16.370 457,100
11/27/2019 16.520 16.550 16.430 16.490 837,400
11/26/2019 16.430 16.530 16.340 16.400 800,300
11/25/2019 16.440 16.612 16.400 16.490 869,600
11/22/2019 16.370 16.520 16.240 16.430 922,800
11/21/2019 16.300 16.435 16.100 16.310 1,534,900
11/20/2019 16.240 16.425 16.160 16.270 1,172,900
11/19/2019 16.350 16.360 16.190 16.300 2,015,200
11/18/2019 16.230 16.280 16.185 16.260 1,200,000
11/15/2019 16.430 16.500 16.290 16.310 1,090,700
11/14/2019 16.360 16.460 16.250 16.390 1,170,600
11/13/2019 16.380 16.460 16.265 16.410 1,642,300
11/12/2019 16.580 16.680 16.460 16.590 1,252,000
11/11/2019 16.630 16.770 16.540 16.590 676,900
11/8/2019 16.670 16.780 16.605 16.740 812,100
11/7/2019 16.840 16.960 16.690 16.750 902,600
11/6/2019 16.730 16.810 16.554 16.640 1,148,200
11/5/2019 16.510 16.815 16.410 16.800 1,672,400
11/4/2019 16.320 16.395 16.230 16.360 1,693,500
11/1/2019 15.920 16.150 15.920 16.140 1,344,000
10/31/2019 16.070 16.100 15.620 15.820 1,428,800
10/30/2019 16.240 16.288 15.970 16.165 990,400
10/29/2019 16.160 16.300 16.140 16.300 869,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.