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 29, 2011 7.019 7.131 6.969 7.069 1,377,440 -0.04(-0.53%)
Jul 28, 2011 7.187 7.222 7.085 7.106 626,023 -0.06(-0.87%)
Jul 27, 2011 7.287 7.343 7.156 7.169 1,624,704 -0.15(-2.04%)
Jul 26, 2011 7.449 7.461 7.318 7.318 893,538 -0.15(-2.00%)
Jul 25, 2011 7.355 7.505 7.349 7.467 1,162,076 +0.02(+0.33%)
Jul 22, 2011 7.467 7.486 7.312 7.442 1,239,637 -0.01(-0.17%)
Jul 21, 2011 7.312 7.511 7.169 7.455 3,191,362 +0.26(+3.63%)
Jul 20, 2011 7.231 7.299 7.181 7.193 2,446,361 -0.06(-0.77%)
Jul 19, 2011 7.181 7.256 7.137 7.249 1,626,687 +0.11(+1.57%)
Jul 18, 2011 7.150 7.293 7.069 7.137 1,010,343 -0.07(-1.04%)
Jul 15, 2011 7.225 7.299 7.156 7.212 962,066 +0.00(+0.00%)
Jul 14, 2011 7.368 7.399 7.150 7.212 1,200,680 -0.12(-1.61%)
Jul 13, 2011 7.299 7.411 7.262 7.330 669,510 +0.06(+0.86%)
Jul 12, 2011 7.187 7.362 7.187 7.268 776,858 +0.07(+0.95%)
Jul 11, 2011 7.324 7.343 7.200 7.200 987,721 -0.21(-2.85%)
Jul 08, 2011 7.343 7.430 7.337 7.411 1,437,091 -0.07(-0.92%)
Jul 07, 2011 7.330 7.486 7.299 7.480 1,059,556 +0.20(+2.73%)
Jul 06, 2011 7.225 7.330 7.175 7.281 647,118 +0.02(+0.34%)
Jul 05, 2011 7.262 7.268 7.113 7.256 645,754 -0.04(-0.51%)
Jul 01, 2011 7.225 7.330 7.212 7.293 1,316,071 +0.09(+1.30%)
Jun 30, 2011 7.150 7.243 6.845 7.200 869,449 +0.06(+0.87%)
Jun 29, 2011 7.032 7.150 6.957 7.137 1,098,203 +0.15(+2.14%)
Jun 28, 2011 6.976 7.004 6.901 6.988 1,084,634 +0.02(+0.27%)
Jun 27, 2011 6.870 6.982 6.852 6.969 993,472 +0.08(+1.17%)
Jun 24, 2011 6.988 6.988 6.883 6.889 1,610,227 -0.07(-0.98%)
Jun 23, 2011 6.969 6.988 6.839 6.957 1,590,164 -0.09(-1.23%)
Jun 22, 2011 7.112 7.168 7.044 7.044 1,442,299 -0.09(-1.30%)
Jun 21, 2011 7.211 7.211 7.093 7.137 1,278,456 -0.01(-0.17%)
Jun 20, 2011 7.137 7.242 7.062 7.149 981,078 +0.03(+0.44%)
Jun 17, 2011 7.069 7.174 7.062 7.118 1,973,601 +0.13(+1.86%)
Jun 16, 2011 6.932 7.081 6.914 6.988 1,071,332 +0.05(+0.71%)
Jun 15, 2011 6.901 6.976 6.889 6.938 1,565,512 -0.06(-0.80%)
Jun 14, 2011 6.945 7.062 6.920 6.994 884,619 +0.09(+1.26%)
Jun 13, 2011 6.883 6.926 6.802 6.907 836,742 +0.04(+0.54%)
Jun 10, 2011 6.883 6.963 6.746 6.870 1,200,501 -0.06(-0.89%)
Jun 09, 2011 6.951 7.013 6.883 6.932 828,012 -0.01(-0.09%)
Jun 08, 2011 6.932 7.010 6.896 6.938 949,291 -0.02(-0.36%)
Jun 07, 2011 6.994 7.100 6.957 6.963 796,958 -0.01(-0.18%)
Jun 06, 2011 6.982 7.025 6.883 6.976 970,332 -0.03(-0.44%)
Jun 03, 2011 7.000 7.100 6.938 7.007 1,095,923 -0.09(-1.31%)
May 24, 2011 7.075 7.130 7.019 7.100 1,023,515 +0.02(+0.35%)
May 23, 2011 7.031 7.130 7.031 7.075 1,043,355 -0.09(-1.21%)
May 20, 2011 7.223 7.323 7.118 7.161 1,186,376 -0.11(-1.58%)
May 19, 2011 7.279 7.285 7.155 7.276 1,401,507 +0.03(+0.38%)
May 18, 2011 7.118 7.248 7.081 7.248 1,129,550 +0.12(+1.65%)
May 17, 2011 6.957 7.141 6.945 7.130 1,032,028 +0.12(+1.77%)
May 16, 2011 6.963 7.044 6.938 7.007 782,066 +0.00(+0.00%)
May 13, 2011 7.174 7.183 6.994 7.007 1,733,795 -0.16(-2.25%)
May 12, 2011 7.044 7.223 7.000 7.168 774,037 +0.09(+1.22%)
May 11, 2011 7.087 7.155 7.044 7.081 1,320,670 -0.06(-0.87%)
May 10, 2011 7.062 7.149 7.013 7.143 784,127 +0.12(+1.77%)
May 09, 2011 7.056 7.056 6.920 7.019 963,233 -0.07(-1.05%)
May 06, 2011 7.087 7.154 6.988 7.093 1,964,531 +0.11(+1.60%)
May 05, 2011 6.976 7.106 6.920 6.982 848,596 -0.05(-0.70%)
May 04, 2011 7.118 7.155 7.000 7.031 978,999 -0.09(-1.30%)
May 03, 2011 7.062 7.174 7.038 7.124 713,697 +0.02(+0.35%)
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.