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 (%)
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%)
May 01, 2012 8.383 8.605 8.354 8.370 1,645,683 -0.03(-0.30%)
Apr 30, 2012 8.529 8.554 8.383 8.395 608,268 -0.16(-1.93%)
Apr 27, 2012 8.548 8.586 8.408 8.560 985,726 +0.03(+0.37%)
Apr 26, 2012 8.414 8.548 8.370 8.529 749,780 +0.07(+0.82%)
Apr 25, 2012 8.452 8.535 8.383 8.459 1,106,986 +0.11(+1.29%)
Apr 24, 2012 8.262 8.446 8.262 8.351 1,163,919 +0.07(+0.84%)
Apr 23, 2012 8.231 8.351 8.193 8.281 887,807 -0.13(-1.51%)
Apr 20, 2012 8.516 8.522 8.351 8.408 1,065,332 +0.06(+0.68%)
Apr 19, 2012 8.478 8.560 8.243 8.351 1,267,389 +0.04(+0.46%)
Apr 18, 2012 8.338 8.380 8.237 8.313 992,646 -0.09(-1.06%)
Apr 17, 2012 8.243 8.484 8.237 8.402 1,622,114 +0.23(+2.79%)
Apr 16, 2012 8.123 8.237 8.047 8.173 1,072,200 +0.10(+1.18%)
Apr 13, 2012 8.332 8.332 8.066 8.078 1,229,130 -0.25(-3.04%)
Apr 12, 2012 8.237 8.376 8.193 8.332 852,147 +0.13(+1.55%)
Apr 11, 2012 8.161 8.218 8.110 8.205 997,702 +0.15(+1.89%)
Apr 10, 2012 8.154 8.262 8.021 8.053 1,564,890 -0.09(-1.09%)
Apr 09, 2012 8.167 8.180 8.085 8.142 1,255,345 -0.21(-2.51%)
Apr 05, 2012 8.307 8.395 8.262 8.351 1,305,256 -0.09(-1.05%)
Apr 04, 2012 8.472 8.560 8.376 8.440 840,044 -0.17(-1.99%)
Apr 03, 2012 8.611 8.700 8.472 8.611 813,488 -0.04(-0.51%)
Apr 02, 2012 8.592 8.662 8.484 8.655 1,102,775 +0.06(+0.66%)
Mar 30, 2012 8.751 8.789 8.579 8.598 1,103,589 -0.06(-0.66%)
Mar 29, 2012 8.617 8.693 8.459 8.655 1,115,957 -0.06(-0.66%)
Mar 28, 2012 8.548 8.738 8.440 8.712 1,200,997 +0.11(+1.33%)
Mar 27, 2012 8.573 8.674 8.485 8.598 2,106,802 +0.04(+0.44%)
Mar 26, 2012 8.560 8.680 8.497 8.560 950,187 +0.11(+1.34%)
Mar 23, 2012 8.333 8.460 8.239 8.447 1,412,707 +0.08(+0.98%)
Mar 22, 2012 8.352 8.378 8.245 8.365 982,139 -0.09(-1.04%)
Mar 21, 2012 8.441 8.523 8.365 8.453 745,959 +0.04(+0.53%)
Mar 20, 2012 8.384 8.504 8.365 8.409 779,748 -0.06(-0.67%)
Mar 19, 2012 8.371 8.529 8.207 8.466 942,601 +0.09(+1.13%)
Mar 16, 2012 8.333 8.519 8.239 8.371 3,573,170 +0.08(+0.99%)
Mar 15, 2012 8.125 8.352 8.081 8.289 1,023,258 +0.15(+1.86%)
Mar 14, 2012 8.119 8.195 8.022 8.138 2,043,582 +0.01(+0.08%)
Mar 13, 2012 7.854 8.132 7.791 8.132 1,287,340 +0.37(+4.71%)
Mar 12, 2012 7.646 7.803 7.583 7.766 1,041,726 +0.11(+1.40%)
Mar 09, 2012 7.614 7.721 7.570 7.658 1,451,601 +0.04(+0.50%)
Mar 08, 2012 7.589 7.655 7.475 7.621 706,692 +0.11(+1.51%)
Mar 07, 2012 7.475 7.545 7.393 7.507 885,630 +0.09(+1.28%)
Mar 06, 2012 7.608 7.633 7.406 7.412 965,862 -0.26(-3.37%)
Mar 05, 2012 7.627 7.759 7.602 7.671 611,782 +0.01(+0.16%)
Mar 02, 2012 7.810 7.848 7.627 7.658 1,042,617 -0.16(-2.02%)
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.