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, 2020 9.481 9.578 9.356 9.427 2,385,180 -0.02(-0.19%)
Sep 29, 2020 9.712 9.729 9.223 9.445 2,790,275 -0.28(-2.83%)
Sep 28, 2020 9.587 9.854 9.419 9.720 2,219,906 +0.38(+4.09%)
Sep 25, 2020 8.992 9.365 8.904 9.339 1,414,767 +0.27(+2.94%)
Sep 24, 2020 9.099 9.277 8.975 9.072 1,705,217 -0.01(-0.10%)
Sep 23, 2020 9.374 9.561 9.072 9.081 1,416,388 -0.26(-2.76%)
Sep 22, 2020 9.436 9.623 9.294 9.339 1,723,782 -0.08(-0.85%)
Sep 21, 2020 9.632 10.03 9.303 9.419 2,334,180 -0.49(-4.93%)
Sep 18, 2020 10.08 10.11 9.845 9.907 3,985,320 -0.14(-1.41%)
Sep 17, 2020 9.898 10.06 9.827 10.05 1,927,464 +0.02(+0.18%)
Sep 16, 2020 9.987 10.20 9.827 10.03 1,570,306 +0.03(+0.27%)
Sep 15, 2020 10.24 10.26 9.938 10.00 1,686,527 -0.13(-1.31%)
Sep 14, 2020 10.05 10.25 9.969 10.14 1,675,032 +0.18(+1.83%)
Sep 11, 2020 10.01 10.06 9.889 9.956 1,453,969 -0.06(-0.58%)
Sep 10, 2020 10.09 10.13 9.956 10.01 2,652,332 -0.05(-0.53%)
Sep 09, 2020 10.21 10.21 9.867 10.07 1,941,877 -0.08(-0.79%)
Sep 08, 2020 10.51 10.56 10.09 10.15 2,802,300 -0.55(-5.15%)
Sep 04, 2020 10.61 10.79 10.43 10.70 2,525,718 +0.29(+2.82%)
Sep 03, 2020 10.46 10.74 10.33 10.40 2,164,342 +0.02(+0.21%)
Sep 02, 2020 10.17 10.43 10.11 10.38 2,908,016 +0.27(+2.68%)
Sep 01, 2020 9.942 10.12 9.774 10.11 2,251,929 +0.10(+0.98%)
Aug 31, 2020 10.16 10.19 10.00 10.01 1,582,089 -0.12(-1.23%)
Aug 28, 2020 10.20 10.23 10.07 10.14 2,274,509 -0.03(-0.26%)
Aug 27, 2020 9.996 10.27 9.996 10.16 1,572,417 +0.19(+1.87%)
Aug 26, 2020 10.12 10.12 9.925 9.978 2,370,589 -0.16(-1.62%)
Aug 25, 2020 10.43 10.53 10.13 10.14 2,225,687 -0.14(-1.34%)
Aug 24, 2020 9.942 10.31 9.854 10.28 1,708,997 +0.47(+4.80%)
Aug 21, 2020 9.791 9.925 9.658 9.809 1,970,130 -0.04(-0.36%)
Aug 20, 2020 9.880 9.925 9.716 9.845 1,333,920 -0.17(-1.68%)
Aug 19, 2020 9.942 10.14 9.836 10.01 1,184,265 +0.14(+1.44%)
Aug 18, 2020 10.20 10.22 9.854 9.871 1,767,920 -0.36(-3.53%)
Aug 17, 2020 10.36 10.41 10.21 10.23 1,904,522 -0.23(-2.21%)
Aug 14, 2020 10.19 10.55 10.15 10.46 1,603,320 +0.17(+1.61%)
Aug 13, 2020 10.32 10.40 10.24 10.30 1,379,604 -0.12(-1.17%)
Aug 12, 2020 10.69 10.71 10.23 10.42 1,029,659 -0.03(-0.33%)
Aug 11, 2020 10.45 10.74 10.40 10.46 1,934,283 +0.24(+2.30%)
Aug 10, 2020 9.915 10.28 9.845 10.22 1,572,927 +0.38(+3.90%)
Aug 07, 2020 9.383 9.863 9.302 9.836 1,181,400 +0.37(+3.86%)
Aug 06, 2020 9.497 9.619 9.296 9.471 1,030,180 -0.09(-0.91%)
Aug 05, 2020 9.505 9.610 9.383 9.558 1,496,607 +0.15(+1.62%)
Aug 04, 2020 9.444 9.444 9.266 9.405 1,257,849 -0.01(-0.14%)
Aug 03, 2020 9.453 9.523 9.283 9.418 1,132,370 -0.03(-0.37%)
Jul 31, 2020 9.479 9.536 9.305 9.453 1,715,687 -0.08(-0.82%)
Jul 30, 2020 9.436 9.553 9.205 9.532 1,812,637 -0.14(-1.44%)
Jul 29, 2020 9.418 9.714 9.357 9.671 1,955,565 +0.22(+2.30%)
Jul 28, 2020 9.436 9.601 9.318 9.453 1,350,315 +0.01(+0.09%)
Jul 27, 2020 9.775 9.775 9.357 9.444 1,876,072 -0.45(-4.58%)
Jul 24, 2020 10.04 10.23 9.863 9.897 1,538,471 -0.16(-1.56%)
Jul 23, 2020 9.802 10.22 9.749 10.05 2,417,833 +0.31(+3.22%)
Jul 22, 2020 9.610 9.775 9.453 9.741 3,123,084 +0.03(+0.27%)
Jul 21, 2020 9.096 9.732 9.096 9.714 1,990,556 +0.69(+7.68%)
Jul 20, 2020 9.087 9.170 8.948 9.022 1,303,231 -0.09(-0.96%)
Jul 17, 2020 9.436 9.488 9.096 9.109 1,387,425 -0.33(-3.46%)
Jul 16, 2020 9.235 9.562 9.200 9.436 1,369,079 +0.01(+0.09%)
Jul 15, 2020 9.122 9.462 9.087 9.427 1,493,101 +0.49(+5.46%)
Jul 14, 2020 9.113 9.174 8.808 8.939 1,222,119 -0.23(-2.47%)
Jul 13, 2020 9.192 9.331 8.878 9.166 1,894,192 +0.10(+1.06%)
Jul 10, 2020 8.599 9.096 8.556 9.070 2,016,747 +0.47(+5.47%)
Jul 09, 2020 8.817 8.817 8.454 8.599 2,635,958 -0.26(-2.95%)
Jul 08, 2020 8.721 8.922 8.686 8.861 2,712,549 +0.05(+0.59%)
Jul 07, 2020 8.835 8.991 8.756 8.808 2,175,771 -0.20(-2.27%)
Jul 06, 2020 9.105 9.366 8.922 9.013 2,296,685 +0.11(+1.22%)
Jul 02, 2020 9.296 9.410 8.843 8.904 2,482,742 -0.10(-1.06%)
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.