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 (%)
Oct 29, 2010 6.768 6.793 6.701 6.756 756,712 -0.06(-0.81%)
Oct 28, 2010 6.854 6.861 6.713 6.811 1,324,026 +0.02(+0.36%)
Oct 27, 2010 6.756 6.897 6.738 6.787 656,041 -0.10(-1.43%)
Oct 25, 2010 7.088 7.088 6.842 6.885 1,124,073 -0.14(-1.92%)
Oct 22, 2010 6.977 7.039 6.873 7.020 1,059,061 -0.01(-0.09%)
Oct 21, 2010 6.971 7.223 6.897 7.026 1,563,082 +0.11(+1.60%)
Oct 20, 2010 6.873 6.940 6.793 6.916 1,011,783 +0.06(+0.90%)
Oct 19, 2010 6.818 6.990 6.805 6.854 1,093,976 -0.06(-0.80%)
Oct 18, 2010 6.861 6.940 6.793 6.910 899,507 +0.09(+1.26%)
Oct 15, 2010 6.971 6.977 6.762 6.824 1,276,456 -0.06(-0.80%)
Oct 14, 2010 6.916 6.959 6.787 6.879 857,644 -0.07(-0.97%)
Oct 13, 2010 6.836 7.125 6.762 6.947 1,165,636 +0.14(+2.08%)
Oct 12, 2010 6.775 6.854 6.719 6.805 461,746 +0.04(+0.64%)
Oct 11, 2010 6.836 6.854 6.744 6.762 337,486 -0.06(-0.90%)
Oct 08, 2010 6.719 6.867 6.633 6.824 627,622 +0.10(+1.55%)
Oct 07, 2010 6.830 6.897 6.682 6.719 774,029 -0.04(-0.64%)
Oct 06, 2010 6.738 6.904 6.719 6.762 1,193,096 +0.04(+0.64%)
Oct 05, 2010 6.713 6.775 6.547 6.719 1,962,034 +0.06(+0.92%)
Oct 04, 2010 6.879 6.879 6.566 6.658 1,802,648 -0.24(-3.47%)
Oct 01, 2010 7.051 7.057 6.811 6.897 1,134,494 -0.07(-0.97%)
Sep 30, 2010 7.112 7.131 6.934 6.965 948,769 -0.07(-1.05%)
Sep 29, 2010 6.916 7.069 6.830 7.039 671,040 +0.08(+1.15%)
Sep 28, 2010 6.879 6.971 6.726 6.959 1,700,165 +0.11(+1.61%)
Sep 27, 2010 7.123 7.123 6.824 6.848 726,540 -0.25(-3.53%)
Sep 24, 2010 6.867 7.099 6.818 7.099 768,921 +0.34(+5.07%)
Sep 23, 2010 6.757 7.032 6.708 6.757 1,000,918 -0.05(-0.72%)
Sep 22, 2010 7.038 7.136 6.787 6.806 973,958 -0.27(-3.80%)
Sep 21, 2010 7.252 7.295 7.068 7.075 1,045,355 -0.17(-2.28%)
Sep 20, 2010 6.995 7.252 6.928 7.240 1,193,180 +0.26(+3.68%)
Sep 17, 2010 7.050 7.111 6.848 6.983 1,349,710 -0.07(-0.95%)
Sep 15, 2010 7.020 7.118 6.928 7.050 616,591 +0.01(+0.17%)
Sep 14, 2010 7.154 7.166 6.971 7.038 923,433 -0.12(-1.62%)
Sep 13, 2010 7.007 7.252 7.007 7.154 1,852,835 +0.24(+3.54%)
Sep 10, 2010 6.903 7.001 6.879 6.909 622,584 +0.01(+0.18%)
Sep 09, 2010 6.909 7.001 6.812 6.897 536,589 +0.09(+1.26%)
Sep 08, 2010 6.702 6.903 6.659 6.812 548,860 +0.11(+1.64%)
Sep 07, 2010 6.891 6.891 6.695 6.702 701,719 -0.22(-3.18%)
Sep 03, 2010 6.873 6.940 6.818 6.922 1,057,980 +0.12(+1.80%)
Sep 02, 2010 6.738 6.799 6.647 6.799 871,200 +0.01(+0.09%)
Sep 01, 2010 6.469 6.806 6.414 6.793 1,669,975 +0.45(+7.14%)
Aug 31, 2010 6.280 6.421 6.237 6.341 2,270,284 +0.03(+0.48%)
Aug 30, 2010 6.536 6.561 6.304 6.310 917,890 -0.28(-4.18%)
Aug 27, 2010 6.420 6.585 6.292 6.585 1,101,243 +0.26(+4.16%)
Aug 26, 2010 6.463 6.518 6.274 6.322 950,115 -0.13(-1.99%)
Aug 25, 2010 6.341 6.463 6.298 6.451 825,404 +0.04(+0.57%)
Aug 24, 2010 6.488 6.500 6.267 6.414 2,016,758 -0.15(-2.28%)
Aug 23, 2010 6.848 6.848 6.561 6.564 1,108,388 -0.23(-3.38%)
Aug 20, 2010 6.732 6.818 6.530 6.793 1,099,849 +0.01(+0.09%)
Aug 19, 2010 7.038 7.056 6.665 6.787 1,158,923 -0.28(-3.90%)
Aug 18, 2010 6.964 7.093 6.879 7.062 1,079,684 +0.07(+0.96%)
Aug 17, 2010 7.026 7.093 6.867 6.995 777,643 +0.06(+0.79%)
Aug 16, 2010 6.879 6.951 6.824 6.940 636,346 +0.04(+0.53%)
Aug 13, 2010 7.032 7.050 6.891 6.903 684,124 -0.18(-2.50%)
Aug 12, 2010 7.123 7.215 6.977 7.081 940,390 -0.16(-2.20%)
Aug 11, 2010 7.564 7.631 7.240 7.240 1,243,769 -0.48(-6.18%)
Aug 10, 2010 7.619 7.827 7.582 7.717 1,149,581 -0.01(-0.16%)
Aug 09, 2010 7.576 7.784 7.503 7.729 829,782 +0.23(+3.10%)
Aug 06, 2010 7.362 7.582 7.307 7.496 611,842 -0.15(-2.00%)
Aug 05, 2010 7.753 7.778 7.551 7.649 705,924 -0.18(-2.27%)
Aug 04, 2010 7.747 7.851 7.747 7.827 868,114 +0.10(+1.35%)
Aug 03, 2010 7.827 7.912 7.680 7.723 540,400 -0.15(-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.