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 (%)
Feb 29, 2008 8.864 9.046 8.530 8.597 1,510,075 -0.39(-4.32%)
Feb 28, 2008 9.416 9.416 8.852 8.985 2,019,391 -0.43(-4.57%)
Feb 27, 2008 9.331 9.640 9.307 9.416 812,661 -0.04(-0.45%)
Feb 26, 2008 9.294 9.737 9.234 9.458 1,041,582 +0.15(+1.56%)
Feb 25, 2008 8.900 9.355 8.779 9.313 1,842,203 +0.41(+4.64%)
Feb 22, 2008 9.100 9.100 8.524 8.900 2,426,781 -0.20(-2.20%)
Feb 21, 2008 9.604 9.616 9.052 9.100 1,103,199 -0.42(-4.40%)
Feb 20, 2008 9.064 9.549 9.064 9.519 1,293,280 +0.42(+4.60%)
Feb 19, 2008 9.434 9.434 8.955 9.100 1,019,403 -0.17(-1.83%)
Feb 18, 2008 9.337 9.337 9.009 9.270 1,004,021 +0.00(+0.00%)
Feb 15, 2008 9.337 9.337 9.009 9.270 1,004,021 +0.07(+0.79%)
Feb 14, 2008 9.531 9.592 9.191 9.197 869,064 -0.32(-3.38%)
Feb 13, 2008 9.622 9.883 9.222 9.519 1,199,909 +0.02(+0.19%)
Feb 12, 2008 9.234 9.713 9.234 9.501 1,225,298 +0.35(+3.85%)
Feb 11, 2008 9.470 9.513 9.009 9.149 1,220,897 -0.30(-3.21%)
Feb 08, 2008 9.652 9.768 9.222 9.452 1,117,859 -0.20(-2.07%)
Feb 07, 2008 9.319 9.828 9.228 9.652 1,272,970 +0.30(+3.24%)
Feb 06, 2008 9.646 9.810 9.325 9.349 1,093,348 -0.15(-1.60%)
Feb 05, 2008 9.822 9.931 9.440 9.501 1,542,120 -0.47(-4.74%)
Feb 04, 2008 10.31 10.31 9.792 9.974 1,142,640 -0.34(-3.29%)
Feb 01, 2008 10.00 10.35 9.950 10.31 1,577,156 +0.36(+3.66%)
Jan 31, 2008 9.652 10.16 9.404 9.950 1,670,664 +0.16(+1.61%)
Jan 30, 2008 9.707 10.28 9.574 9.792 2,143,996 +0.00(+0.00%)
Jan 29, 2008 9.458 9.828 9.410 9.792 1,530,371 +0.39(+4.13%)
Jan 28, 2008 8.870 9.446 8.767 9.404 1,384,923 +0.55(+6.24%)
Jan 25, 2008 9.052 9.088 8.627 8.852 1,646,503 +0.15(+1.67%)
Jan 24, 2008 8.639 8.936 8.221 8.706 2,359,797 +0.06(+0.70%)
Jan 23, 2008 7.772 8.748 7.759 8.645 2,491,919 +0.55(+6.74%)
Jan 22, 2008 7.402 8.439 7.280 8.099 1,582,399 +0.41(+5.28%)
Jan 21, 2008 7.632 7.863 7.408 7.693 1,921,094 +0.00(+0.00%)
Jan 18, 2008 7.632 7.863 7.408 7.693 1,921,094 -0.07(-0.94%)
Jan 17, 2008 8.215 8.221 7.729 7.766 1,090,634 -0.33(-4.12%)
Jan 16, 2008 7.850 8.299 7.778 8.099 1,559,117 +0.26(+3.33%)
Jan 15, 2008 7.954 7.978 7.699 7.838 695,503 -0.14(-1.75%)
Jan 14, 2008 7.978 8.063 7.790 7.978 1,429,850 +0.10(+1.23%)
Jan 11, 2008 8.105 8.233 7.881 7.881 1,592,157 -0.27(-3.35%)
Jan 10, 2008 8.251 8.384 7.826 8.154 2,717,187 -0.12(-1.47%)
Jan 09, 2008 8.190 8.372 7.857 8.275 1,454,082 +0.07(+0.81%)
Jan 08, 2008 8.924 9.058 8.172 8.208 1,406,009 -0.67(-7.58%)
Jan 07, 2008 8.609 9.064 8.597 8.882 1,241,218 +0.27(+3.10%)
Jan 04, 2008 9.070 9.100 8.603 8.615 1,252,646 -0.58(-6.27%)
Jan 03, 2008 9.404 9.683 9.191 9.191 1,140,802 -0.15(-1.56%)
Jan 02, 2008 9.337 9.489 9.131 9.337 1,425,497 +0.03(+0.33%)
Jan 01, 2008 9.137 9.470 8.979 9.307 1,169,814 +0.00(+0.00%)
Dec 31, 2007 9.137 9.470 8.979 9.307 1,169,814 +0.15(+1.59%)
Dec 28, 2007 9.458 9.610 9.143 9.161 557,543 -0.17(-1.82%)
Dec 27, 2007 9.871 9.895 9.288 9.331 876,566 -0.66(-6.56%)
Dec 26, 2007 9.919 10.11 9.828 9.986 687,481 -0.05(-0.54%)
Dec 24, 2007 9.859 10.09 9.828 10.04 556,470 +0.16(+1.60%)
Dec 21, 2007 9.586 9.962 9.452 9.883 3,497,717 +0.41(+4.36%)
Dec 20, 2007 8.912 9.489 8.912 9.470 1,419,486 +0.53(+5.90%)
Dec 19, 2007 9.015 9.143 8.773 8.943 680,370 -0.15(-1.60%)
Dec 18, 2007 8.839 9.115 8.651 9.088 1,100,071 +0.38(+4.32%)
Dec 17, 2007 8.839 9.034 8.712 8.712 772,253 -0.21(-2.31%)
Dec 14, 2007 8.991 9.094 8.773 8.918 1,140,936 -0.18(-1.93%)
Dec 13, 2007 9.149 9.307 8.906 9.094 1,029,914 -0.17(-1.83%)
Dec 12, 2007 9.664 9.707 9.106 9.264 928,285 -0.10(-1.04%)
Dec 11, 2007 10.13 10.16 9.331 9.361 1,306,267 -0.76(-7.55%)
Dec 10, 2007 9.913 10.30 9.895 10.13 594,266 +0.21(+2.14%)
Dec 07, 2007 9.889 10.02 9.713 9.913 764,325 +0.04(+0.37%)
Dec 06, 2007 9.209 9.974 9.106 9.877 1,079,780 +0.67(+7.25%)
Dec 05, 2007 9.240 9.549 9.027 9.209 904,778 +0.13(+1.40%)
Dec 04, 2007 9.404 9.470 9.058 9.082 935,536 -0.42(-4.41%)
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.