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 30, 2012 7.640 7.692 7.467 7.499 1,762,758 -0.11(-1.44%)
Nov 29, 2012 7.621 7.685 7.544 7.608 552,588 +0.05(+0.60%)
Nov 28, 2012 7.505 7.634 7.441 7.563 586,578 +0.00(+0.00%)
Nov 27, 2012 7.627 7.692 7.563 7.563 763,628 -0.09(-1.18%)
Nov 26, 2012 7.537 7.659 7.495 7.653 644,717 +0.08(+1.02%)
Nov 23, 2012 7.454 7.576 7.415 7.576 391,953 +0.15(+2.08%)
Nov 21, 2012 7.492 7.531 7.364 7.422 388,539 -0.06(-0.77%)
Nov 20, 2012 7.460 7.544 7.325 7.479 673,126 -0.04(-0.51%)
Nov 19, 2012 7.422 7.531 7.409 7.518 536,121 +0.17(+2.27%)
Nov 16, 2012 7.261 7.364 7.184 7.351 959,679 +0.06(+0.88%)
Nov 15, 2012 7.299 7.376 7.235 7.286 585,951 -0.03(-0.44%)
Nov 14, 2012 7.364 7.427 7.299 7.319 633,782 -0.03(-0.44%)
Nov 13, 2012 7.396 7.486 7.331 7.351 687,711 -0.07(-0.95%)
Nov 12, 2012 7.479 7.544 7.364 7.422 803,395 -0.05(-0.69%)
Nov 09, 2012 7.383 7.634 7.383 7.473 583,356 +0.01(+0.17%)
Nov 08, 2012 7.608 7.692 7.460 7.460 1,022,096 -0.14(-1.78%)
Nov 07, 2012 7.865 7.968 7.595 7.595 1,086,085 -0.38(-4.76%)
Nov 06, 2012 7.930 8.039 7.878 7.975 564,458 +0.10(+1.22%)
Nov 05, 2012 7.840 7.904 7.782 7.878 547,105 +0.02(+0.25%)
Nov 02, 2012 7.885 7.897 7.756 7.859 859,574 -0.01(-0.08%)
Nov 01, 2012 7.795 7.885 7.782 7.865 674,907 +0.08(+1.08%)
Oct 31, 2012 7.814 7.814 7.704 7.782 575,046 -0.03(-0.33%)
Oct 26, 2012 7.865 7.807 7.807 7.807 439,426 -0.08(-0.98%)
Oct 25, 2012 7.878 7.942 7.788 7.885 502,419 +0.04(+0.49%)
Oct 24, 2012 7.885 7.913 7.814 7.846 544,143 +0.03(+0.33%)
Oct 23, 2012 7.807 7.840 7.685 7.820 830,520 +0.12(+1.50%)
Oct 19, 2012 7.704 7.766 7.602 7.704 1,523,907 -0.05(-0.58%)
Oct 18, 2012 7.942 8.020 7.717 7.749 1,085,235 -0.16(-2.03%)
Oct 17, 2012 7.795 7.936 7.788 7.910 877,438 +0.13(+1.65%)
Oct 16, 2012 7.885 7.942 7.730 7.782 1,130,755 -0.07(-0.90%)
Oct 15, 2012 7.897 7.955 7.814 7.852 548,674 -0.00(-0.04%)
Oct 12, 2012 8.116 8.116 7.833 7.856 733,851 -0.31(-3.74%)
Oct 11, 2012 8.174 8.200 8.116 8.161 567,993 +0.04(+0.47%)
Oct 10, 2012 8.090 8.148 8.039 8.123 969,821 +0.06(+0.80%)
Oct 09, 2012 8.123 8.123 8.013 8.058 535,036 -0.05(-0.56%)
Oct 08, 2012 8.142 8.200 8.090 8.103 972,459 -0.09(-1.10%)
Oct 05, 2012 8.180 8.270 8.142 8.193 863,135 +0.08(+0.95%)
Oct 04, 2012 8.123 8.193 7.987 8.116 1,913,110 +0.05(+0.56%)
Oct 03, 2012 8.103 8.183 8.027 8.071 1,128,194 +0.00(+0.00%)
Oct 02, 2012 8.225 8.250 8.045 8.071 1,072,859 -0.10(-1.18%)
Oct 01, 2012 8.335 8.367 8.142 8.168 703,137 -0.13(-1.55%)
Sep 28, 2012 8.264 8.335 8.200 8.296 539,696 -0.02(-0.23%)
Sep 27, 2012 8.315 8.354 8.206 8.315 680,222 +0.05(+0.54%)
Sep 26, 2012 8.347 8.475 8.232 8.270 649,982 -0.06(-0.77%)
Sep 25, 2012 8.513 8.571 8.322 8.334 1,497,184 -0.13(-1.51%)
Sep 24, 2012 8.334 8.494 8.322 8.462 860,306 +0.11(+1.30%)
Sep 21, 2012 8.596 8.596 8.347 8.353 2,142,508 -0.10(-1.13%)
Sep 20, 2012 8.417 8.497 8.322 8.449 475,050 -0.02(-0.23%)
Sep 19, 2012 8.532 8.539 8.411 8.468 870,819 -0.02(-0.23%)
Sep 18, 2012 8.456 8.564 8.366 8.488 735,090 +0.00(+0.00%)
Sep 17, 2012 8.666 8.686 8.456 8.488 600,062 -0.21(-2.42%)
Sep 14, 2012 8.526 8.698 8.413 8.698 1,032,583 +0.24(+2.83%)
Sep 13, 2012 8.392 8.593 8.296 8.459 749,950 +0.09(+1.11%)
Sep 12, 2012 8.392 8.430 8.264 8.366 566,602 +0.01(+0.15%)
Sep 11, 2012 8.341 8.443 8.296 8.353 384,994 +0.04(+0.46%)
Sep 10, 2012 8.328 8.373 8.238 8.315 506,119 +0.01(+0.15%)
Sep 07, 2012 8.290 8.366 8.187 8.302 549,896 +0.05(+0.62%)
Sep 06, 2012 8.092 8.290 8.079 8.251 873,019 +0.20(+2.54%)
Sep 05, 2012 8.194 8.194 8.021 8.047 806,490 -0.10(-1.18%)
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.