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 (%)
Jul 31, 2008 7.857 8.336 7.857 8.239 966,946 +0.18(+2.26%)
Jul 30, 2008 8.087 8.342 7.826 8.057 1,033,621 +0.04(+0.53%)
Jul 29, 2008 8.014 8.063 6.977 8.014 993,854 +0.98(+13.88%)
Jul 28, 2008 7.438 7.717 6.995 7.038 978,795 -0.45(-6.00%)
Jul 25, 2008 7.371 7.747 7.280 7.486 747,936 +0.21(+2.83%)
Jul 24, 2008 8.069 8.069 7.280 7.280 1,382,158 -0.83(-10.18%)
Jul 23, 2008 7.371 8.306 7.165 8.105 2,222,152 +0.86(+11.89%)
Jul 22, 2008 6.989 7.359 6.576 7.244 1,802,046 +0.21(+3.02%)
Jul 21, 2008 7.408 7.571 6.947 7.031 1,260,214 -0.32(-4.29%)
Jul 18, 2008 8.081 8.293 7.195 7.347 1,571,771 -0.59(-7.42%)
Jul 17, 2008 7.050 8.039 6.479 7.935 2,651,499 +1.09(+15.96%)
Jul 16, 2008 5.490 6.843 5.327 6.843 1,753,271 +1.40(+25.75%)
Jul 15, 2008 5.721 5.976 5.199 5.442 1,398,516 -0.23(-4.06%)
Jul 14, 2008 6.194 6.364 5.521 5.673 1,257,512 -0.33(-5.56%)
Jul 11, 2008 6.055 6.182 5.770 6.006 1,449,300 -0.16(-2.56%)
Jul 10, 2008 6.037 6.546 5.824 6.164 1,116,145 +0.13(+2.21%)
Jul 09, 2008 6.607 6.607 6.030 6.030 1,380,274 -0.59(-8.89%)
Jul 08, 2008 5.964 6.619 5.685 6.619 1,379,866 +0.69(+11.67%)
Jul 07, 2008 6.686 6.771 5.776 5.927 2,215,786 -0.70(-10.61%)
Jul 04, 2008 6.862 7.171 6.564 6.631 694,252 +0.00(+0.00%)
Jul 03, 2008 6.862 7.171 6.564 6.631 694,252 -0.19(-2.76%)
Jul 02, 2008 7.869 7.869 6.734 6.819 1,532,258 -0.49(-6.64%)
Jul 01, 2008 7.268 7.626 6.862 7.304 2,124,765 -0.05(-0.74%)
Jun 30, 2008 7.790 7.790 7.092 7.359 1,207,453 -0.40(-5.16%)
Jun 27, 2008 7.256 7.790 7.177 7.759 1,041,660 +0.52(+7.12%)
Jun 26, 2008 7.486 7.857 7.182 7.244 610,314 -0.35(-4.63%)
Jun 25, 2008 8.051 8.481 7.383 7.596 1,182,315 -0.27(-3.47%)
Jun 24, 2008 6.977 8.615 6.977 7.869 1,001,540 +0.86(+12.29%)
Jun 23, 2008 7.250 7.268 7.007 7.007 662,169 -0.21(-2.94%)
Jun 20, 2008 7.304 7.517 7.098 7.220 1,542,629 -0.05(-0.75%)
Jun 19, 2008 7.584 7.717 7.019 7.274 1,123,205 -0.27(-3.54%)
Jun 18, 2008 7.383 7.778 6.965 7.541 859,715 +0.13(+1.80%)
Jun 17, 2008 7.638 7.705 7.292 7.408 590,498 -0.18(-2.32%)
Jun 16, 2008 7.304 7.662 7.056 7.584 719,560 +0.28(+3.82%)
Jun 13, 2008 7.468 7.656 6.934 7.304 1,177,887 -0.06(-0.82%)
Jun 12, 2008 7.462 7.850 7.298 7.365 796,061 -0.05(-0.65%)
Jun 11, 2008 7.863 7.881 7.402 7.414 970,316 -0.44(-5.56%)
Jun 10, 2008 7.784 8.057 7.529 7.850 912,753 +0.33(+4.44%)
Jun 09, 2008 8.166 8.190 7.456 7.517 1,044,423 -0.52(-6.42%)
Jun 06, 2008 8.694 8.694 8.026 8.033 1,116,633 -0.72(-8.18%)
Jun 05, 2008 8.421 8.748 8.415 8.748 486,157 +0.32(+3.82%)
Jun 04, 2008 8.415 8.621 8.299 8.427 548,726 +0.01(+0.14%)
Jun 03, 2008 8.342 8.512 8.306 8.415 582,693 +0.09(+1.09%)
Jun 02, 2008 8.445 8.457 8.233 8.324 1,049,887 -0.13(-1.58%)
May 30, 2008 8.500 8.500 8.326 8.457 895,198 -0.02(-0.21%)
May 29, 2008 8.372 8.488 8.324 8.475 838,043 +0.06(+0.72%)
May 28, 2008 8.888 8.888 8.202 8.415 1,163,869 -0.40(-4.54%)
May 27, 2008 8.530 8.839 8.512 8.815 491,049 +0.32(+3.71%)
May 26, 2008 8.463 8.587 8.360 8.500 519,232 +0.00(+0.00%)
May 23, 2008 8.463 8.587 8.360 8.500 519,232 -0.02(-0.28%)
May 22, 2008 8.366 8.554 8.215 8.524 830,695 +0.21(+2.48%)
May 21, 2008 8.202 8.403 8.196 8.318 846,048 +0.08(+1.03%)
May 20, 2008 8.281 8.372 8.148 8.233 495,274 -0.07(-0.80%)
May 19, 2008 8.378 8.494 8.221 8.299 587,750 -0.07(-0.80%)
May 16, 2008 8.560 8.603 8.148 8.366 833,738 -0.15(-1.78%)
May 15, 2008 8.451 8.591 8.409 8.518 741,662 +0.07(+0.86%)
May 14, 2008 8.433 8.530 8.354 8.445 555,752 +0.04(+0.51%)
May 13, 2008 8.554 8.585 8.299 8.403 577,814 -0.16(-1.84%)
May 12, 2008 8.190 8.627 8.190 8.560 1,056,915 +0.41(+5.06%)
May 09, 2008 8.269 8.384 8.063 8.148 943,396 -0.08(-1.03%)
May 08, 2008 8.706 8.706 8.190 8.233 1,603,987 -0.46(-5.24%)
May 07, 2008 8.997 9.088 8.488 8.688 1,757,385 -0.29(-3.18%)
May 06, 2008 9.040 9.100 8.700 8.973 834,307 -0.13(-1.40%)
May 05, 2008 9.076 9.118 8.797 9.100 1,425,362 +0.04(+0.47%)
May 02, 2008 9.525 9.640 9.027 9.058 1,280,801 -0.33(-3.55%)
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.