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 (%)
Nov 28, 2008 8.263 8.427 7.772 8.033 729,150 -0.30(-3.64%)
Nov 26, 2008 8.208 8.427 8.105 8.336 899,100 -0.22(-2.62%)
Nov 25, 2008 8.633 8.845 7.784 8.560 1,080,479 +0.12(+1.44%)
Nov 24, 2008 8.039 8.524 7.753 8.439 1,605,182 +0.63(+8.08%)
Nov 21, 2008 7.062 7.857 6.704 7.808 1,724,117 +1.03(+15.12%)
Nov 20, 2008 7.565 7.723 6.740 6.783 1,602,973 -0.67(-8.96%)
Nov 19, 2008 8.481 8.736 7.426 7.450 1,519,479 -1.16(-13.46%)
Nov 18, 2008 8.900 9.064 8.196 8.609 889,449 -0.22(-2.47%)
Nov 17, 2008 8.700 9.173 8.585 8.827 580,338 +0.12(+1.39%)
Nov 14, 2008 9.094 9.519 8.706 8.706 928,196 -0.91(-9.46%)
Nov 13, 2008 8.694 9.755 8.081 9.616 1,179,043 +1.04(+12.09%)
Nov 12, 2008 9.288 9.683 8.579 8.579 878,511 -0.92(-9.65%)
Nov 11, 2008 9.307 9.846 9.203 9.495 608,674 +0.07(+0.71%)
Nov 10, 2008 9.768 9.881 9.228 9.428 578,363 -0.04(-0.38%)
Nov 07, 2008 9.573 9.792 9.118 9.464 631,803 +0.01(+0.06%)
Nov 06, 2008 9.464 10.13 9.393 9.458 635,180 -0.64(-6.37%)
Nov 05, 2008 10.47 10.73 10.00 10.10 1,166,186 -0.53(-5.02%)
Nov 04, 2008 10.31 10.77 10.04 10.64 901,538 +0.50(+4.97%)
Nov 03, 2008 10.08 10.31 9.634 10.13 808,647 -0.19(-1.88%)
Oct 31, 2008 9.889 10.43 9.798 10.33 1,148,841 +0.38(+3.78%)
Oct 30, 2008 9.677 9.980 9.252 9.950 1,022,879 +0.61(+6.56%)
Oct 29, 2008 9.094 9.555 8.706 9.337 1,184,726 +0.23(+2.53%)
Oct 28, 2008 7.990 9.264 7.668 9.106 1,389,261 +1.58(+21.05%)
Oct 27, 2008 7.517 7.978 7.341 7.523 799,697 +0.22(+3.08%)
Oct 24, 2008 7.268 7.869 7.213 7.298 1,068,196 -0.53(-6.74%)
Oct 23, 2008 8.045 8.445 7.183 7.826 1,283,745 -0.15(-1.90%)
Oct 22, 2008 8.481 8.609 7.735 7.978 780,485 -0.42(-5.05%)
Oct 21, 2008 8.475 8.730 8.160 8.403 690,362 -0.23(-2.67%)
Oct 20, 2008 8.512 8.676 8.148 8.633 871,926 +0.24(+2.89%)
Oct 17, 2008 8.451 8.961 8.202 8.390 1,023,131 -0.28(-3.22%)
Oct 16, 2008 8.530 8.864 7.317 8.670 1,541,492 +0.72(+9.08%)
Oct 15, 2008 8.773 9.112 7.899 7.948 912,571 -0.96(-10.76%)
Oct 14, 2008 8.773 10.04 8.530 8.906 1,567,042 +0.49(+5.76%)
Oct 13, 2008 8.390 8.524 7.286 8.421 970,333 +0.71(+9.21%)
Oct 10, 2008 6.637 8.797 6.152 7.711 2,078,740 +0.95(+13.99%)
Oct 09, 2008 8.961 9.373 6.734 6.765 2,269,040 -2.03(-23.10%)
Oct 08, 2008 8.973 9.610 8.585 8.797 1,184,800 -0.30(-3.27%)
Oct 07, 2008 9.404 9.652 8.900 9.094 879,170 -0.58(-5.96%)
Oct 06, 2008 10.08 10.08 9.264 9.671 1,183,813 -0.56(-5.51%)
Oct 03, 2008 10.88 11.16 9.974 10.23 734,774 -0.22(-2.09%)
Oct 02, 2008 10.26 10.55 9.677 10.45 901,159 +0.34(+3.36%)
Oct 01, 2008 8.955 10.14 8.894 10.11 732,956 +1.19(+13.32%)
Sep 30, 2008 8.973 9.161 8.694 8.924 1,028,347 +0.47(+5.60%)
Sep 29, 2008 9.731 9.859 8.451 8.451 921,035 -1.63(-16.13%)
Sep 26, 2008 9.822 10.13 9.294 10.08 1,073,012 +0.08(+0.79%)
Sep 25, 2008 9.931 11.04 9.919 9.998 791,825 -0.13(-1.32%)
Sep 24, 2008 10.31 10.74 10.01 10.13 729,948 -0.18(-1.71%)
Sep 23, 2008 10.91 10.91 10.11 10.31 1,088,473 +0.30(+3.03%)
Sep 22, 2008 11.41 11.53 10.00 10.00 830,265 -1.52(-13.21%)
Sep 19, 2008 13.60 14.01 10.06 11.53 4,141,536 +0.00(+0.00%)
Sep 18, 2008 10.61 12.35 10.39 11.53 5,934,012 +1.21(+11.70%)
Sep 17, 2008 10.64 11.68 10.27 10.32 2,190,701 -0.72(-6.54%)
Sep 16, 2008 10.31 11.42 9.865 11.04 2,758,429 +0.82(+8.01%)
Sep 15, 2008 9.950 10.92 9.434 10.22 2,425,037 -0.11(-1.06%)
Sep 12, 2008 9.816 10.38 9.677 10.33 1,758,141 +0.52(+5.25%)
Sep 11, 2008 9.161 10.01 8.858 9.816 1,943,386 +0.35(+3.65%)
Sep 10, 2008 9.640 9.658 8.900 9.470 996,187 -0.07(-0.70%)
Sep 09, 2008 9.877 10.19 9.416 9.537 1,437,251 -0.46(-4.55%)
Sep 08, 2008 9.398 10.27 9.191 9.992 1,680,915 +0.96(+10.61%)
Sep 05, 2008 8.639 9.094 8.542 9.034 981,868 +0.28(+3.19%)
Sep 04, 2008 9.288 9.313 8.712 8.754 579,026 -0.63(-6.72%)
Sep 03, 2008 8.882 9.391 8.597 9.385 1,052,336 +0.47(+5.31%)
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.