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 (%)
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%)
Aug 02, 2010 7.821 7.949 7.723 7.869 991,895 +0.21(+2.71%)
Jul 30, 2010 7.533 7.796 7.527 7.662 1,006,878 -0.01(-0.16%)
Jul 29, 2010 7.821 7.949 7.533 7.674 816,632 -0.05(-0.63%)
Jul 28, 2010 7.796 7.949 7.686 7.723 849,337 -0.07(-0.94%)
Jul 27, 2010 7.643 8.041 7.643 7.796 3,181,620 +0.29(+3.91%)
Jul 26, 2010 7.380 7.503 7.166 7.503 1,461,445 +0.13(+1.74%)
Jul 23, 2010 7.191 7.380 7.093 7.374 914,984 +0.12(+1.69%)
Jul 22, 2010 7.007 7.282 6.989 7.252 878,023 +0.37(+5.42%)
Jul 21, 2010 7.374 7.393 6.879 6.879 1,314,754 -0.45(-6.17%)
Jul 20, 2010 7.166 7.331 7.123 7.331 709,803 +0.05(+0.67%)
Jul 19, 2010 7.393 7.393 7.105 7.282 905,857 -0.04(-0.58%)
Jul 16, 2010 7.539 7.564 7.270 7.325 1,448,865 -0.30(-3.93%)
Jul 15, 2010 7.766 7.796 7.490 7.625 683,662 -0.12(-1.58%)
Jul 14, 2010 7.704 7.766 7.588 7.747 1,095,587 -0.02(-0.31%)
Jul 13, 2010 7.545 7.790 7.484 7.772 1,284,979 +0.35(+4.78%)
Jul 12, 2010 7.460 7.503 7.301 7.417 787,323 -0.07(-0.90%)
Jul 09, 2010 7.276 7.484 7.276 7.484 969,869 +0.18(+2.43%)
Jul 08, 2010 7.197 7.319 7.117 7.307 1,501,091 +0.20(+2.84%)
Jul 07, 2010 6.848 7.111 6.848 7.105 1,106,031 +0.31(+4.50%)
Jul 06, 2010 6.897 7.026 6.750 6.799 1,157,763 -0.01(-0.09%)
Jul 02, 2010 6.903 6.971 6.714 6.806 802,631 -0.06(-0.89%)
Jul 01, 2010 7.013 7.130 6.689 6.867 1,528,282 -0.15(-2.18%)
Jun 30, 2010 7.295 7.337 7.013 7.020 1,807,834 -0.30(-4.09%)
Jun 29, 2010 7.423 7.643 7.258 7.319 1,964,197 -0.24(-3.16%)
Jun 25, 2010 7.369 7.564 7.302 7.558 2,408,274 +0.24(+3.33%)
Jun 24, 2010 7.460 7.521 7.302 7.314 1,049,519 -0.21(-2.83%)
Jun 23, 2010 7.539 7.619 7.387 7.527 1,032,947 -0.01(-0.16%)
Jun 22, 2010 7.667 7.819 7.533 7.539 1,839,784 -0.09(-1.12%)
Jun 21, 2010 7.765 7.917 7.552 7.625 1,132,468 -0.02(-0.32%)
Jun 18, 2010 7.570 7.651 7.460 7.649 1,575,420 +0.13(+1.70%)
Jun 17, 2010 7.600 7.612 7.418 7.521 752,209 -0.08(-1.04%)
Jun 16, 2010 7.521 7.728 7.472 7.600 853,814 +0.00(+0.00%)
Jun 15, 2010 7.564 7.619 7.454 7.600 1,301,171 +0.11(+1.46%)
Jun 14, 2010 7.527 7.661 7.351 7.491 1,096,513 +0.02(+0.24%)
Jun 11, 2010 7.314 7.478 7.217 7.472 923,931 +0.04(+0.57%)
Jun 10, 2010 7.320 7.436 7.247 7.430 1,179,951 +0.23(+3.21%)
Jun 09, 2010 7.284 7.381 7.150 7.198 1,391,347 -0.00(-0.06%)
Jun 08, 2010 7.192 7.241 6.906 7.203 2,074,774 +0.02(+0.32%)
Jun 07, 2010 7.399 7.448 7.168 7.180 1,427,900 -0.17(-2.32%)
Jun 04, 2010 7.661 7.710 7.344 7.351 1,949,303 -0.49(-6.29%)
Jun 03, 2010 7.740 7.868 7.685 7.844 1,441,811 +0.12(+1.58%)
Jun 02, 2010 7.527 7.734 7.436 7.722 1,456,281 +0.25(+3.34%)
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.