Indicators

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.14	18.14	17.83	17.85	311,671	-0.30(-1.64%)
Dec 28, 2006	18.14	18.23	18.14	18.15	217,526	-0.08(-0.43%)
Dec 27, 2006	18.13	18.24	17.83	18.23	278,151	+0.08(+0.43%)
Dec 26, 2006	17.92	18.18	17.84	18.15	263,239	+0.22(+1.25%)
Dec 22, 2006	18.05	18.05	17.87	17.93	125,798	-0.17(-0.94%)
Dec 21, 2006	18.15	18.27	17.95	18.10	164,617	-0.03(-0.17%)
Dec 20, 2006	18.01	18.15	17.96	18.13	341,022	+0.13(+0.71%)
Dec 19, 2006	17.89	18.09	17.87	18.00	349,977	-0.02(-0.10%)
Dec 18, 2006	18.58	18.60	17.91	18.02	385,981	-0.48(-2.59%)
Dec 15, 2006	18.09	18.50	18.09	18.50	1,088,609	+0.41(+2.28%)
Dec 14, 2006	17.90	18.18	17.87	18.09	293,694	+0.22(+1.22%)
Dec 13, 2006	18.09	18.12	17.82	17.87	281,365	-0.13(-0.74%)
Dec 12, 2006	17.86	18.07	17.78	18.00	224,942	+0.17(+0.95%)
Dec 11, 2006	17.73	17.86	17.63	17.83	254,062	+0.05(+0.27%)
Dec 08, 2006	17.90	17.92	17.55	17.78	250,552	-0.16(-0.88%)
Dec 07, 2006	18.11	18.14	17.92	17.94	227,261	-0.17(-0.94%)
Dec 06, 2006	18.15	18.19	18.09	18.11	173,540	-0.11(-0.60%)
Dec 05, 2006	18.16	18.31	18.13	18.22	246,218	+0.10(+0.54%)
Dec 04, 2006	18.05	18.35	17.99	18.12	686,127	+0.10(+0.54%)

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.