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 (%)
Sep 30, 2009 6.413 6.528 6.364 6.431 2,341,925 +0.01(+0.19%)
Sep 29, 2009 6.595 6.619 6.370 6.419 1,618,214 -0.19(-2.85%)
Sep 28, 2009 6.419 6.607 6.358 6.607 833,799 +0.19(+3.03%)
Sep 25, 2009 6.376 6.443 6.303 6.413 1,481,088 -0.01(-0.09%)
Sep 24, 2009 6.637 6.752 6.340 6.419 1,557,162 -0.20(-3.02%)
Sep 23, 2009 6.807 6.868 6.601 6.619 2,371,243 -0.17(-2.50%)
Sep 22, 2009 6.655 6.789 6.492 6.789 1,189,607 +0.18(+2.75%)
Sep 21, 2009 6.607 6.698 6.516 6.607 812,287 -0.11(-1.63%)
Sep 18, 2009 6.558 6.765 6.376 6.716 6,396,574 +0.19(+2.88%)
Sep 17, 2009 6.589 6.771 6.376 6.528 1,448,270 -0.10(-1.47%)
Sep 16, 2009 6.443 6.667 6.431 6.625 1,993,193 +0.22(+3.51%)
Sep 15, 2009 6.194 6.504 6.194 6.401 2,033,489 +0.16(+2.63%)
Sep 14, 2009 6.128 6.249 6.079 6.237 873,235 +0.05(+0.78%)
Sep 11, 2009 6.140 6.297 6.109 6.188 1,014,178 +0.04(+0.69%)
Sep 10, 2009 5.988 6.146 5.915 6.146 1,129,877 +0.13(+2.12%)
Sep 09, 2009 5.915 6.085 5.867 6.018 1,104,139 +0.08(+1.33%)
Sep 08, 2009 6.024 6.067 5.854 5.939 832,660 -0.02(-0.41%)
Sep 04, 2009 5.994 5.994 5.891 5.964 979,522 -0.03(-0.51%)
Sep 03, 2009 5.915 6.073 5.891 5.994 1,475,762 +0.12(+1.96%)
Sep 02, 2009 6.006 6.067 5.861 5.879 1,535,226 -0.17(-2.81%)
Sep 01, 2009 6.212 6.297 5.861 6.049 1,956,698 -0.21(-3.30%)
Aug 31, 2009 6.121 6.279 6.067 6.255 7,499,919 +0.00(+0.00%)
Aug 28, 2009 6.334 6.431 6.243 6.255 2,493,852 -0.04(-0.67%)
Aug 27, 2009 6.134 6.297 5.958 6.297 884,895 +0.13(+2.06%)
Aug 26, 2009 6.152 6.358 6.073 6.170 861,293 -0.01(-0.20%)
Aug 25, 2009 6.273 6.358 6.097 6.182 1,048,011 -0.06(-0.97%)
Aug 24, 2009 6.303 6.419 6.079 6.243 1,436,308 -0.02(-0.29%)
Aug 21, 2009 6.170 6.261 6.097 6.261 1,343,222 +0.15(+2.38%)
Aug 20, 2009 6.128 6.176 6.079 6.115 1,085,188 +0.01(+0.20%)
Aug 19, 2009 5.994 6.170 5.970 6.103 1,170,608 +0.05(+0.80%)
Aug 18, 2009 6.030 6.134 5.988 6.055 1,009,042 +0.04(+0.71%)
Aug 17, 2009 6.212 6.219 5.970 6.012 2,056,054 -0.32(-5.08%)
Aug 14, 2009 6.249 6.394 6.055 6.334 19,398,460 -0.15(-2.34%)
Aug 13, 2009 7.074 7.074 6.322 6.485 3,523,490 -0.38(-5.48%)
Aug 12, 2009 5.782 6.977 5.770 6.862 2,166,069 +0.57(+9.06%)
Aug 11, 2009 6.740 6.740 6.049 6.291 1,046,862 -0.52(-7.66%)
Aug 10, 2009 6.692 7.183 6.522 6.813 1,002,973 -0.01(-0.09%)
Aug 07, 2009 6.231 6.953 6.206 6.819 1,081,021 +0.60(+9.66%)
Aug 06, 2009 6.200 6.401 6.000 6.219 721,324 +0.04(+0.69%)
Aug 05, 2009 6.152 6.255 5.891 6.176 1,019,294 -0.01(-0.10%)
Aug 04, 2009 6.043 6.249 5.921 6.182 705,859 +0.08(+1.39%)
Aug 03, 2009 5.933 6.176 5.909 6.097 1,319,252 +0.21(+3.61%)
Jul 31, 2009 5.842 5.946 5.776 5.885 662,451 -0.01(-0.21%)
Jul 30, 2009 5.776 5.976 5.624 5.897 887,934 +0.17(+2.97%)
Jul 29, 2009 5.497 5.782 5.418 5.727 1,374,817 +0.18(+3.17%)
Jul 28, 2009 5.211 5.569 4.914 5.551 1,072,287 +0.29(+5.54%)
Jul 27, 2009 4.932 5.308 4.908 5.260 779,782 +0.32(+6.38%)
Jul 24, 2009 4.811 5.023 4.769 4.944 610,475 +0.06(+1.24%)
Jul 23, 2009 4.732 4.884 4.726 4.884 1,319,823 +0.12(+2.55%)
Jul 22, 2009 4.556 4.896 4.550 4.762 1,251,900 +0.13(+2.75%)
Jul 21, 2009 4.853 4.884 4.629 4.635 991,990 -0.22(-4.62%)
Jul 20, 2009 4.896 4.969 4.817 4.860 1,292,990 -0.02(-0.50%)
Jul 17, 2009 5.151 5.357 4.884 4.884 1,438,397 -0.25(-4.85%)
Jul 16, 2009 5.308 5.812 5.078 5.133 3,707,566 +0.02(+0.48%)
Jul 15, 2009 4.847 5.120 4.714 5.108 1,192,455 +0.36(+7.54%)
Jul 14, 2009 4.775 4.853 4.629 4.750 623,705 -0.04(-0.89%)
Jul 13, 2009 4.659 4.866 4.593 4.793 1,239,181 +0.19(+4.22%)
Jul 10, 2009 4.587 4.702 4.544 4.599 845,423 -0.02(-0.52%)
Jul 09, 2009 4.611 4.787 4.550 4.623 990,221 +0.13(+2.83%)
Jul 08, 2009 4.465 4.665 4.362 4.496 950,492 +0.04(+0.82%)
Jul 07, 2009 4.338 4.508 4.289 4.459 1,015,597 +0.08(+1.80%)
Jul 06, 2009 4.350 4.459 4.216 4.380 1,033,031 -0.02(-0.55%)
Jul 02, 2009 4.611 4.653 4.344 4.405 1,275,889 -0.25(-5.47%)
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.