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, 2012 8.053 8.104 7.957 7.970 781,614 -0.10(-1.27%)
Jul 30, 2012 8.219 8.245 8.053 8.072 509,459 -0.15(-1.79%)
Jul 27, 2012 8.047 8.238 7.957 8.219 656,970 +0.20(+2.47%)
Jul 26, 2012 8.143 8.143 8.009 8.021 587,693 +0.01(+0.08%)
Jul 25, 2012 8.149 8.149 8.009 8.015 707,818 -0.07(-0.87%)
Jul 24, 2012 8.143 8.155 8.034 8.085 1,535,651 -0.01(-0.08%)
Jul 23, 2012 7.996 8.130 7.983 8.092 776,630 -0.08(-0.94%)
Jul 20, 2012 8.092 8.181 8.053 8.168 1,080,885 -0.03(-0.39%)
Jul 19, 2012 8.519 8.730 8.168 8.200 2,407,777 -0.57(-6.55%)
Jul 18, 2012 8.813 8.864 8.698 8.775 1,194,767 -0.04(-0.51%)
Jul 17, 2012 8.737 8.852 8.666 8.820 824,648 +0.10(+1.17%)
Jul 16, 2012 8.673 8.743 8.571 8.717 801,215 +0.03(+0.37%)
Jul 13, 2012 8.494 8.717 8.481 8.686 865,365 +0.20(+2.33%)
Jul 12, 2012 8.449 8.532 8.424 8.488 1,108,916 -0.03(-0.37%)
Jul 11, 2012 8.500 8.558 8.456 8.519 799,256 +0.05(+0.60%)
Jul 10, 2012 8.519 8.564 8.385 8.468 668,231 -0.01(-0.08%)
Jul 09, 2012 8.462 8.532 8.360 8.475 740,309 -0.05(-0.56%)
Jul 06, 2012 8.462 8.564 8.411 8.523 504,125 -0.05(-0.56%)
Jul 05, 2012 8.615 8.705 8.542 8.571 602,587 -0.08(-0.96%)
Jul 03, 2012 8.513 8.654 8.488 8.654 695,016 +0.12(+1.42%)
Jul 02, 2012 8.392 8.545 8.360 8.532 975,713 +0.13(+1.52%)
Jun 29, 2012 8.334 8.411 8.264 8.405 1,162,032 +0.21(+2.57%)
Jun 28, 2012 8.079 8.194 8.002 8.194 643,806 +0.01(+0.16%)
Jun 27, 2012 8.009 8.187 7.938 8.181 576,059 +0.17(+2.07%)
Jun 26, 2012 7.952 8.091 7.894 8.015 806,767 +0.10(+1.28%)
Jun 25, 2012 7.958 7.990 7.882 7.913 519,638 -0.19(-2.35%)
Jun 22, 2012 7.850 8.123 7.818 8.104 1,613,802 +0.35(+4.45%)
Jun 21, 2012 7.952 8.021 7.755 7.758 959,282 -0.22(-2.74%)
Jun 20, 2012 7.996 8.053 7.913 7.977 702,320 -0.04(-0.55%)
Jun 19, 2012 7.882 8.078 7.831 8.021 1,173,942 +0.16(+2.02%)
Jun 18, 2012 7.812 7.936 7.793 7.863 708,238 -0.03(-0.40%)
Jun 15, 2012 7.793 7.939 7.730 7.894 1,636,619 +0.07(+0.89%)
Jun 14, 2012 7.711 7.856 7.698 7.825 787,614 +0.10(+1.31%)
Jun 13, 2012 7.799 7.933 7.698 7.723 702,212 -0.11(-1.46%)
Jun 12, 2012 7.774 7.844 7.615 7.837 644,529 +0.09(+1.15%)
Jun 11, 2012 8.015 8.015 7.742 7.749 1,141,372 -0.16(-2.00%)
Jun 08, 2012 7.730 7.913 7.666 7.907 739,758 +0.13(+1.71%)
Jun 07, 2012 7.844 7.888 7.755 7.774 879,628 +0.02(+0.25%)
Jun 06, 2012 7.742 7.774 7.666 7.755 822,230 +0.11(+1.41%)
Jun 05, 2012 7.527 7.780 7.511 7.647 2,155,053 +0.11(+1.43%)
Jun 04, 2012 7.799 7.799 7.508 7.539 1,602,558 -0.18(-2.30%)
Jun 01, 2012 7.945 8.039 7.698 7.717 1,252,516 -0.42(-5.14%)
May 31, 2012 8.104 8.199 7.983 8.135 1,501,966 +0.03(+0.31%)
May 30, 2012 8.218 8.224 8.110 8.110 792,655 -0.20(-2.37%)
May 29, 2012 8.351 8.357 8.212 8.307 646,979 +0.04(+0.54%)
May 25, 2012 8.288 8.326 8.224 8.262 777,648 -0.01(-0.08%)
May 24, 2012 8.142 8.338 8.072 8.269 2,053,964 +0.13(+1.56%)
May 23, 2012 7.837 8.148 7.818 8.142 1,368,022 +0.21(+2.64%)
May 22, 2012 8.015 8.110 7.882 7.933 989,162 -0.07(-0.87%)
May 21, 2012 7.958 8.104 7.907 8.002 956,587 +0.07(+0.88%)
May 18, 2012 8.009 8.345 7.926 7.933 1,171,402 -0.08(-1.03%)
May 17, 2012 8.097 8.142 7.971 8.015 985,023 -0.06(-0.78%)
May 16, 2012 8.173 8.275 8.078 8.078 536,782 -0.08(-1.01%)
May 15, 2012 8.193 8.313 8.120 8.161 668,174 -0.06(-0.69%)
May 14, 2012 8.180 8.313 8.148 8.218 906,951 -0.08(-0.92%)
May 11, 2012 8.319 8.408 8.180 8.294 778,049 -0.10(-1.21%)
May 10, 2012 8.294 8.440 8.244 8.395 1,198,511 +0.20(+2.48%)
May 09, 2012 8.167 8.231 8.091 8.193 1,091,153 -0.09(-1.07%)
May 08, 2012 8.135 8.294 8.135 8.281 859,969 +0.09(+1.08%)
May 07, 2012 8.123 8.275 8.054 8.193 972,480 +0.06(+0.78%)
May 04, 2012 8.180 8.224 8.072 8.129 1,051,229 -0.12(-1.46%)
May 03, 2012 8.300 8.326 8.154 8.250 1,017,504 -0.08(-0.91%)
May 02, 2012 8.338 8.357 8.173 8.326 836,080 -0.04(-0.53%)
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.