Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.827 6.882 6.679 6.765 2,450,188 -0.09(-1.35%)
Jan 28, 2011 7.098 7.190 6.845 6.857 3,137,240 -0.30(-4.14%)
Jan 27, 2011 7.301 7.431 7.116 7.153 2,251,688 -0.28(-3.81%)
Jan 26, 2011 7.499 7.536 7.388 7.437 1,415,612 -0.02(-0.25%)
Jan 25, 2011 7.295 7.523 7.277 7.456 2,181,831 +0.10(+1.43%)
Jan 24, 2011 7.338 7.443 7.277 7.351 1,160,902 +0.01(+0.17%)
Jan 21, 2011 7.431 7.499 7.335 7.338 2,035,344 -0.06(-0.75%)
Jan 20, 2011 7.326 7.530 7.320 7.394 1,255,680 +0.01(+0.08%)
Jan 19, 2011 7.622 7.696 7.382 7.388 1,290,459 -0.28(-3.62%)
Jan 18, 2011 7.690 7.764 7.631 7.665 1,507,912 -0.07(-0.88%)
Jan 14, 2011 7.653 7.733 7.625 7.733 2,606,853 +0.08(+1.05%)
Jan 13, 2011 7.659 7.678 7.616 7.653 991,711 -0.02(-0.32%)
Jan 12, 2011 7.702 7.758 7.628 7.678 830,280 +0.06(+0.81%)
Jan 11, 2011 7.634 7.770 7.542 7.616 998,482 +0.04(+0.49%)
Jan 10, 2011 7.449 7.705 7.449 7.579 1,982,035 +0.06(+0.82%)
Jan 07, 2011 7.678 7.770 7.407 7.517 1,540,588 -0.12(-1.61%)
Jan 06, 2011 7.776 7.832 7.597 7.641 1,149,496 -0.15(-1.90%)
Jan 05, 2011 7.684 7.795 7.634 7.789 980,295 +0.09(+1.12%)
Jan 04, 2011 7.900 7.949 7.671 7.702 2,102,185 -0.15(-1.96%)
Jan 03, 2011 7.628 7.856 7.585 7.856 1,537,802 +0.35(+4.60%)
Dec 31, 2010 7.591 7.653 7.511 7.511 630,885 -0.13(-1.69%)
Dec 30, 2010 7.647 7.659 7.591 7.641 660,356 -0.01(-0.08%)
Dec 29, 2010 7.684 7.684 7.604 7.647 437,056 -0.01(-0.16%)
Dec 28, 2010 7.628 7.733 7.518 7.659 645,983 +0.02(+0.32%)
Dec 27, 2010 7.469 7.653 7.426 7.634 543,544 +0.12(+1.55%)
Dec 23, 2010 7.450 7.561 7.450 7.518 764,383 +0.07(+0.91%)
Dec 22, 2010 7.370 7.524 7.327 7.450 4,211,685 +0.11(+1.51%)
Dec 21, 2010 7.340 7.413 7.321 7.340 1,576,576 +0.05(+0.67%)
Dec 20, 2010 7.315 7.364 7.278 7.291 1,525,265 -0.02(-0.25%)
Dec 17, 2010 7.303 7.420 7.235 7.309 2,649,509 +0.02(+0.34%)
Dec 16, 2010 7.186 7.346 7.125 7.284 1,367,378 +0.10(+1.45%)
Dec 15, 2010 7.106 7.278 7.069 7.180 1,325,079 +0.05(+0.71%)
Dec 14, 2010 7.192 7.297 7.106 7.129 1,379,672 -0.03(-0.36%)
Dec 13, 2010 7.260 7.266 7.137 7.155 933,343 -0.07(-0.96%)
Dec 10, 2010 7.168 7.315 7.082 7.225 1,944,078 +0.06(+0.79%)
Dec 09, 2010 6.977 7.192 6.904 7.168 1,271,904 +0.25(+3.64%)
Dec 08, 2010 6.818 6.916 6.775 6.916 1,824,862 +0.13(+1.90%)
Dec 07, 2010 6.897 6.940 6.775 6.787 1,089,458 -0.03(-0.45%)
Dec 06, 2010 6.775 6.885 6.707 6.818 1,198,169 +0.02(+0.27%)
Dec 03, 2010 6.738 6.848 6.649 6.799 1,475,361 +0.01(+0.18%)
Dec 02, 2010 6.787 6.901 6.744 6.787 1,256,616 +0.02(+0.27%)
Dec 01, 2010 6.639 6.768 6.535 6.768 1,419,176 +0.26(+4.06%)
Nov 30, 2010 6.461 6.560 6.400 6.504 850,850 -0.05(-0.75%)
Nov 29, 2010 6.449 6.560 6.415 6.553 630,846 +0.09(+1.43%)
Nov 26, 2010 6.566 6.633 6.461 6.461 253,393 -0.16(-2.41%)
Nov 24, 2010 6.609 6.621 6.621 6.621 581,502 +0.08(+1.22%)
Nov 23, 2010 6.511 6.639 6.511 6.541 531,435 -0.07(-1.02%)
Nov 22, 2010 6.566 6.646 6.492 6.609 576,430 -0.01(-0.19%)
Nov 19, 2010 6.633 6.646 6.517 6.621 646,953 -0.04(-0.55%)
Nov 18, 2010 6.646 6.750 6.566 6.658 751,729 +0.10(+1.59%)
Nov 17, 2010 6.646 6.756 6.535 6.553 715,433 -0.19(-2.82%)
Nov 16, 2010 6.879 6.904 6.646 6.744 1,020,676 -0.17(-2.49%)
Nov 15, 2010 6.922 7.008 6.879 6.916 1,047,229 +0.04(+0.54%)
Nov 12, 2010 6.983 7.063 6.879 6.879 768,445 -0.19(-2.69%)
Nov 11, 2010 7.094 7.143 7.008 7.069 656,691 -0.12(-1.62%)
Nov 10, 2010 7.137 7.220 7.094 7.186 971,140 +0.05(+0.69%)
Nov 09, 2010 7.186 7.186 7.076 7.137 1,207,596 -0.02(-0.26%)
Nov 08, 2010 7.192 7.235 7.057 7.155 476,925 -0.03(-0.43%)
Nov 05, 2010 7.137 7.327 7.057 7.186 1,138,877 +0.09(+1.21%)
Nov 04, 2010 6.842 7.143 6.799 7.100 1,870,105 +0.36(+5.38%)
Nov 03, 2010 6.633 6.787 6.590 6.738 911,614 +0.09(+1.39%)
Nov 02, 2010 6.596 6.689 6.596 6.646 1,119,312 +0.12(+1.79%)
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.