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 (%)
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%)
Apr 01, 2013 8.625 8.657 8.357 8.357 1,332,195 -0.30(-3.47%)
Mar 28, 2013 8.703 8.729 8.585 8.657 487,856 -0.02(-0.23%)
Mar 27, 2013 8.598 8.703 8.527 8.677 385,766 -0.01(-0.15%)
Mar 26, 2013 8.722 8.736 8.625 8.690 290,990 +0.01(+0.15%)
Mar 25, 2013 8.709 8.735 8.567 8.677 451,154 -0.01(-0.07%)
Mar 22, 2013 8.677 8.729 8.573 8.683 390,443 +0.03(+0.37%)
Mar 21, 2013 8.664 8.768 8.573 8.651 796,902 -0.09(-1.04%)
Mar 20, 2013 8.696 8.748 8.651 8.742 565,317 +0.12(+1.35%)
Mar 19, 2013 8.599 8.644 8.515 8.625 868,013 +0.05(+0.53%)
Mar 18, 2013 8.638 8.716 8.547 8.580 577,257 -0.18(-2.07%)
Mar 15, 2013 8.696 8.774 8.659 8.761 1,793,010 +0.08(+0.97%)
Mar 14, 2013 8.586 8.677 8.541 8.677 711,174 +0.11(+1.29%)
Mar 13, 2013 8.424 8.573 8.418 8.567 747,174 +0.14(+1.61%)
Mar 12, 2013 8.411 8.466 8.379 8.431 737,020 -0.02(-0.23%)
Mar 11, 2013 8.366 8.454 8.366 8.450 433,730 +0.05(+0.54%)
Mar 08, 2013 8.495 8.528 8.312 8.405 741,125 -0.01(-0.08%)
Mar 07, 2013 8.320 8.418 8.276 8.411 630,431 +0.08(+0.93%)
Mar 06, 2013 8.294 8.353 8.236 8.333 585,513 +0.08(+0.94%)
Mar 05, 2013 8.223 8.333 8.204 8.256 876,057 +0.07(+0.87%)
Mar 04, 2013 8.074 8.223 8.074 8.184 686,406 +0.06(+0.80%)
Mar 01, 2013 8.035 8.171 7.964 8.119 869,587 -0.01(-0.16%)
Feb 28, 2013 8.074 8.191 8.055 8.132 871,713 +0.06(+0.72%)
Feb 27, 2013 8.081 8.142 8.042 8.074 1,244,419 -0.03(-0.32%)
Feb 26, 2013 8.145 8.197 8.003 8.100 744,192 -0.01(-0.08%)
Feb 25, 2013 8.456 8.463 8.107 8.107 860,582 -0.29(-3.47%)
Feb 22, 2013 8.418 8.418 8.327 8.398 672,474 +0.05(+0.54%)
Feb 21, 2013 8.431 8.495 8.333 8.353 605,650 -0.07(-0.85%)
Feb 20, 2013 8.508 8.534 8.418 8.424 1,223,365 -0.09(-1.07%)
Feb 19, 2013 8.508 8.547 8.456 8.515 1,046,993 +0.02(+0.23%)
Feb 15, 2013 8.534 8.534 8.437 8.495 784,813 +0.01(+0.15%)
Feb 14, 2013 8.476 8.521 8.450 8.482 278,373 -0.02(-0.23%)
Feb 13, 2013 8.502 8.527 8.418 8.502 778,962 -0.01(-0.08%)
Feb 12, 2013 8.443 8.531 8.437 8.508 495,557 +0.08(+0.92%)
Feb 11, 2013 8.379 8.431 8.337 8.431 399,568 +0.03(+0.39%)
Feb 08, 2013 8.314 8.437 8.304 8.398 800,459 +0.09(+1.09%)
Feb 07, 2013 8.314 8.320 8.230 8.307 1,517,740 -0.01(-0.08%)
Feb 06, 2013 8.269 8.346 8.262 8.314 729,728 +0.12(+1.50%)
Feb 04, 2013 8.288 8.307 8.184 8.191 711,335 -0.16(-1.86%)
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.