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 (%)
Jan 31, 2013 8.113 8.210 8.074 8.191 1,274,359 +0.05(+0.64%)
Jan 30, 2013 8.243 8.243 8.100 8.139 997,737 -0.13(-1.57%)
Jan 29, 2013 8.217 8.333 8.210 8.269 645,676 +0.02(+0.24%)
Jan 28, 2013 8.269 8.294 8.197 8.249 587,476 -0.01(-0.08%)
Jan 25, 2013 8.230 8.320 8.178 8.256 794,169 +0.06(+0.79%)
Jan 24, 2013 8.353 8.366 7.977 8.191 2,151,999 -0.14(-1.63%)
Jan 23, 2013 8.139 8.333 8.113 8.327 1,271,251 +0.17(+2.07%)
Jan 22, 2013 8.100 8.175 8.087 8.158 1,293,549 +0.05(+0.56%)
Jan 18, 2013 8.178 8.210 8.061 8.113 604,824 -0.10(-1.18%)
Jan 17, 2013 8.139 8.262 8.126 8.210 552,325 +0.10(+1.28%)
Jan 16, 2013 8.081 8.158 8.081 8.107 502,785 -0.02(-0.24%)
Jan 15, 2013 7.880 8.139 7.867 8.126 726,268 +0.06(+0.80%)
Jan 14, 2013 7.990 8.087 7.912 8.061 428,596 +0.04(+0.48%)
Jan 11, 2013 8.139 8.152 7.938 8.022 640,803 -0.12(-1.43%)
Jan 10, 2013 8.100 8.175 7.990 8.139 569,514 +0.10(+1.21%)
Jan 09, 2013 8.055 8.113 7.970 8.042 684,398 +0.01(+0.08%)
Jan 08, 2013 8.055 8.090 7.970 8.035 357,149 -0.04(-0.48%)
Jan 07, 2013 8.087 8.100 7.990 8.074 520,544 -0.07(-0.88%)
Jan 04, 2013 8.119 8.158 8.061 8.145 671,980 +0.07(+0.88%)
Jan 03, 2013 8.022 8.107 7.906 8.074 725,683 +0.05(+0.56%)
Jan 02, 2013 7.854 8.061 7.640 8.029 1,146,125 +0.39(+5.09%)
Dec 31, 2012 7.491 7.646 7.491 7.640 885,471 +0.14(+1.90%)
Dec 28, 2012 7.569 7.614 7.491 7.497 1,063,843 -0.12(-1.53%)
Dec 27, 2012 7.653 7.718 7.407 7.614 847,545 -0.06(-0.76%)
Dec 26, 2012 7.724 7.731 7.608 7.672 864,644 -0.03(-0.42%)
Dec 24, 2012 7.763 7.783 7.672 7.705 502,226 -0.07(-0.96%)
Dec 21, 2012 7.834 7.841 7.718 7.779 2,687,832 -0.13(-1.68%)
Dec 20, 2012 7.847 7.970 7.828 7.912 972,853 +0.05(+0.58%)
Dec 19, 2012 7.886 7.983 7.835 7.867 665,377 -0.02(-0.25%)
Dec 18, 2012 7.776 7.893 7.711 7.886 631,563 +0.12(+1.59%)
Dec 17, 2012 7.497 7.770 7.497 7.763 648,474 +0.24(+3.19%)
Dec 14, 2012 7.556 7.640 7.497 7.523 552,760 -0.05(-0.68%)
Dec 13, 2012 7.659 7.705 7.549 7.575 1,025,292 -0.09(-1.18%)
Dec 12, 2012 7.705 7.802 7.659 7.666 739,087 +0.00(+0.00%)
Dec 11, 2012 7.679 7.756 7.608 7.666 971,553 +0.05(+0.68%)
Dec 10, 2012 7.563 7.627 7.557 7.614 748,688 +0.05(+0.59%)
Dec 07, 2012 7.627 7.636 7.537 7.569 488,150 +0.00(+0.00%)
Dec 06, 2012 7.602 7.679 7.563 7.569 754,597 -0.03(-0.34%)
Dec 05, 2012 7.582 7.634 7.492 7.595 729,959 +0.08(+1.03%)
Dec 04, 2012 7.505 7.557 7.409 7.518 883,700 +0.02(+0.26%)
Nov 30, 2012 7.640 7.692 7.467 7.499 1,762,758 -0.11(-1.44%)
Nov 29, 2012 7.621 7.685 7.544 7.608 552,588 +0.05(+0.60%)
Nov 28, 2012 7.505 7.634 7.441 7.563 586,578 +0.00(+0.00%)
Nov 27, 2012 7.627 7.692 7.563 7.563 763,628 -0.09(-1.18%)
Nov 26, 2012 7.537 7.659 7.495 7.653 644,717 +0.08(+1.02%)
Nov 23, 2012 7.454 7.576 7.415 7.576 391,953 +0.15(+2.08%)
Nov 21, 2012 7.492 7.531 7.364 7.422 388,539 -0.06(-0.77%)
Nov 20, 2012 7.460 7.544 7.325 7.479 673,126 -0.04(-0.51%)
Nov 19, 2012 7.422 7.531 7.409 7.518 536,121 +0.17(+2.27%)
Nov 16, 2012 7.261 7.364 7.184 7.351 959,679 +0.06(+0.88%)
Nov 15, 2012 7.299 7.376 7.235 7.286 585,951 -0.03(-0.44%)
Nov 14, 2012 7.364 7.427 7.299 7.319 633,782 -0.03(-0.44%)
Nov 13, 2012 7.396 7.486 7.331 7.351 687,711 -0.07(-0.95%)
Nov 12, 2012 7.479 7.544 7.364 7.422 803,395 -0.05(-0.69%)
Nov 09, 2012 7.383 7.634 7.383 7.473 583,356 +0.01(+0.17%)
Nov 08, 2012 7.608 7.692 7.460 7.460 1,022,096 -0.14(-1.78%)
Nov 07, 2012 7.865 7.968 7.595 7.595 1,086,085 -0.38(-4.76%)
Nov 06, 2012 7.930 8.039 7.878 7.975 564,458 +0.10(+1.22%)
Nov 05, 2012 7.840 7.904 7.782 7.878 547,105 +0.02(+0.25%)
Nov 02, 2012 7.885 7.897 7.756 7.859 859,574 -0.01(-0.08%)
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.