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 (%)
Jun 28, 2013 10.06 10.12 9.922 9.935 1,660,282 -0.13(-1.25%)
Jun 27, 2013 9.756 10.11 9.756 10.06 0 +0.33(+3.40%)
Jun 26, 2013 9.915 9.955 9.716 9.730 0 -0.07(-0.74%)
Jun 25, 2013 9.763 9.842 9.609 9.803 0 +0.13(+1.36%)
Jun 24, 2013 9.613 9.763 9.567 9.671 0 -0.02(-0.20%)
Jun 21, 2013 9.560 9.763 9.455 9.691 2,215,601 +0.18(+1.86%)
Jun 20, 2013 9.422 9.593 9.364 9.514 0 +0.01(+0.14%)
Jun 19, 2013 9.501 9.606 9.468 9.501 574,738 -0.03(-0.34%)
Jun 18, 2013 9.442 9.567 9.406 9.534 0 +0.13(+1.39%)
Jun 17, 2013 9.442 9.475 9.383 9.403 0 +0.03(+0.31%)
Jun 14, 2013 9.396 9.429 9.311 9.373 0 -0.02(-0.17%)
Jun 13, 2013 9.160 9.422 9.088 9.390 1,370,831 +0.22(+2.36%)
Jun 12, 2013 9.291 9.396 9.115 9.173 897,237 -0.02(-0.21%)
Jun 11, 2013 9.259 9.317 9.147 9.193 1,184,689 -0.20(-2.16%)
Jun 10, 2013 9.337 9.396 9.285 9.396 0 +0.08(+0.81%)
Jun 07, 2013 9.337 9.337 9.219 9.321 0 +0.05(+0.53%)
Jun 06, 2013 9.173 9.337 9.167 9.272 2,594,564 +0.11(+1.22%)
Jun 05, 2013 8.977 9.272 8.931 9.160 0 +0.22(+2.49%)
Jun 04, 2013 8.918 9.206 8.905 8.938 0 +0.07(+0.74%)
Jun 03, 2013 8.911 8.977 8.702 8.872 1,323,170 +0.01(+0.15%)
May 31, 2013 8.970 9.023 8.852 8.859 877,599 -0.18(-1.96%)
May 30, 2013 8.938 9.056 8.911 9.036 663,889 +0.12(+1.32%)
May 29, 2013 8.977 9.039 8.867 8.918 633,896 -0.11(-1.23%)
May 28, 2013 9.036 9.140 8.971 9.029 701,793 +0.15(+1.73%)
May 24, 2013 8.860 8.977 8.794 8.876 0 -0.01(-0.11%)
May 23, 2013 8.794 8.925 8.762 8.886 0 +0.01(+0.07%)
May 22, 2013 9.003 9.153 8.820 8.879 0 -0.12(-1.38%)
May 21, 2013 9.042 9.082 8.954 9.003 0 -0.01(-0.14%)
May 20, 2013 8.847 9.036 8.827 9.016 0 +0.20(+2.22%)
May 17, 2013 8.768 8.853 8.768 8.820 0 +0.10(+1.20%)
May 16, 2013 8.683 8.827 8.631 8.716 1,212,630 -0.01(-0.07%)
May 15, 2013 8.435 8.729 8.429 8.722 0 +0.44(+5.28%)
May 13, 2013 8.207 8.311 8.168 8.285 0 +0.04(+0.48%)
May 10, 2013 8.168 8.259 8.083 8.246 0 +0.10(+1.20%)
May 09, 2013 8.187 8.246 8.141 8.148 0 -0.05(-0.56%)
May 08, 2013 8.181 8.246 8.102 8.194 0 +0.00(+0.00%)
May 07, 2013 8.057 8.194 8.057 8.194 0 +0.13(+1.62%)
May 06, 2013 7.952 8.181 7.926 8.063 0 +0.14(+1.73%)
May 03, 2013 7.932 7.998 7.822 7.926 0 +0.10(+1.34%)
May 02, 2013 7.737 7.861 7.704 7.822 0 +0.15(+1.96%)
May 01, 2013 7.782 7.835 7.547 7.671 1,790,768 -0.16(-2.08%)
Apr 30, 2013 7.926 7.926 7.828 7.835 0 -0.08(-0.99%)
Apr 29, 2013 7.861 7.946 7.828 7.913 556,120 +0.07(+0.83%)
Apr 26, 2013 7.972 7.959 7.808 7.848 968,407 -0.11(-1.39%)
Apr 25, 2013 7.998 8.096 7.952 7.959 969,847 -0.03(-0.41%)
Apr 24, 2013 7.926 8.004 7.880 7.991 739,295 +0.06(+0.74%)
Apr 23, 2013 7.835 7.946 7.782 7.932 951,577 +0.18(+2.27%)
Apr 22, 2013 7.861 7.861 7.691 7.756 912,231 -0.11(-1.41%)
Apr 19, 2013 7.691 7.893 7.684 7.867 1,201,798 +0.15(+1.95%)
Apr 18, 2013 7.704 7.822 7.475 7.717 2,648,233 -0.08(-1.09%)
Apr 17, 2013 7.854 7.919 7.694 7.802 1,682,295 -0.16(-1.97%)
Apr 16, 2013 7.926 7.998 7.825 7.959 1,042,407 +0.08(+1.08%)
Apr 15, 2013 8.024 8.128 7.854 7.874 1,393,303 -0.18(-2.19%)
Apr 12, 2013 8.024 8.246 7.981 8.050 1,496,714 -0.04(-0.48%)
Apr 11, 2013 8.154 8.259 8.063 8.089 1,126,278 -0.09(-1.12%)
Apr 10, 2013 8.115 8.194 8.115 8.181 1,469,784 +0.07(+0.80%)
Apr 09, 2013 8.285 8.298 8.115 8.115 953,217 -0.17(-2.05%)
Apr 08, 2013 8.220 8.285 8.083 8.285 542,980 +0.07(+0.87%)
Apr 05, 2013 7.978 8.220 7.978 8.213 1,082,739 +0.07(+0.88%)
Apr 04, 2013 8.057 8.141 8.004 8.141 1,523,304 +0.10(+1.30%)
Apr 03, 2013 8.233 8.252 8.024 8.037 1,499,181 -0.19(-2.30%)
Apr 02, 2013 8.376 8.396 8.220 8.226 916,499 -0.13(-1.56%)
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.