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 (%)
Dec 31, 2002 11.21 11.21 10.99 11.07 196,972 +0.04(+0.39%)
Dec 30, 2002 10.90 11.16 10.90 11.03 150,325 +0.11(+1.00%)
Dec 27, 2002 11.22 11.22 10.86 10.92 48,295 -0.08(-0.72%)
Dec 26, 2002 10.94 11.13 10.87 11.00 125,600 -0.03(-0.27%)
Dec 24, 2002 10.89 11.13 10.89 11.03 44,998 -0.18(-1.57%)
Dec 23, 2002 11.07 11.22 10.89 11.21 108,293 +0.06(+0.50%)
Dec 20, 2002 10.92 11.15 10.56 11.15 184,280 +0.35(+3.20%)
Dec 19, 2002 10.85 10.85 10.60 10.80 86,700 +0.04(+0.34%)
Dec 18, 2002 10.79 10.83 10.66 10.77 638,058 -0.05(-0.45%)
Dec 17, 2002 10.34 10.85 10.34 10.82 44,174 +0.11(+1.02%)
Dec 16, 2002 10.80 10.80 10.60 10.71 59,998 -0.03(-0.28%)
Dec 13, 2002 10.53 10.79 10.47 10.74 88,678 -0.03(-0.28%)
Dec 12, 2002 10.77 10.77 10.46 10.77 79,777 +0.00(+0.00%)
Dec 11, 2002 10.42 10.77 10.33 10.77 93,623 +0.10(+0.91%)
Dec 10, 2002 10.42 10.71 10.42 10.67 66,426 +0.10(+0.98%)
Dec 09, 2002 10.79 10.79 10.54 10.57 72,690 -0.20(-1.86%)
Dec 06, 2002 10.44 10.77 10.44 10.77 67,250 +0.22(+2.13%)
Dec 05, 2002 10.74 10.76 10.52 10.54 140,270 -0.06(-0.57%)
Dec 04, 2002 10.59 10.83 10.53 10.60 93,458 -0.01(-0.06%)
Dec 03, 2002 10.62 10.93 10.47 10.61 137,303 -0.01(-0.06%)
Dec 02, 2002 10.57 10.79 10.37 10.62 255,816 -0.07(-0.62%)
Nov 29, 2002 10.79 10.91 10.63 10.68 108,293 -0.21(-1.95%)
Nov 27, 2002 10.72 10.90 10.68 10.90 201,752 +0.25(+2.34%)
Nov 26, 2002 10.62 10.71 10.53 10.65 138,952 -0.07(-0.67%)
Nov 25, 2002 10.61 10.77 10.53 10.72 142,083 -0.01(-0.06%)
Nov 22, 2002 10.76 10.85 10.53 10.73 334,111 -0.07(-0.62%)
Nov 21, 2002 10.56 10.92 10.56 10.79 306,419 +0.18(+1.72%)
Nov 20, 2002 10.62 10.85 10.61 10.61 126,095 -0.02(-0.23%)
Nov 19, 2002 10.71 10.90 10.54 10.64 124,776 +0.01(+0.06%)
Nov 18, 2002 10.37 10.93 10.37 10.63 318,781 +0.30(+2.94%)
Nov 15, 2002 9.616 10.34 9.616 10.33 231,257 +0.38(+3.84%)
Nov 14, 2002 9.798 9.950 9.798 9.944 106,810 +0.23(+2.37%)
Nov 13, 2002 9.410 9.871 9.404 9.713 123,293 +0.27(+2.83%)
Nov 12, 2002 9.471 9.646 9.379 9.446 95,436 +0.04(+0.45%)
Nov 11, 2002 9.410 9.646 9.404 9.404 35,438 -0.04(-0.39%)
Nov 08, 2002 9.537 9.634 9.416 9.440 31,152 -0.07(-0.77%)
Nov 07, 2002 9.410 9.628 9.404 9.513 48,954 -0.39(-3.93%)
Nov 06, 2002 10.09 10.09 9.816 9.902 19,449 -0.02(-0.24%)
Nov 05, 2002 9.822 10.13 9.822 9.925 27,691 -0.08(-0.85%)
Nov 04, 2002 9.816 10.01 9.816 10.01 32,801 +0.19(+1.91%)
Nov 01, 2002 9.561 9.822 9.561 9.822 38,735 +0.21(+2.21%)
Oct 31, 2002 9.519 9.622 9.416 9.610 33,707 -0.12(-1.25%)
Oct 30, 2002 9.695 9.798 9.646 9.731 32,636 +0.15(+1.58%)
Oct 29, 2002 9.573 9.707 9.343 9.580 27,856 -0.07(-0.69%)
Oct 28, 2002 9.701 9.737 9.525 9.646 29,339 -0.12(-1.24%)
Oct 25, 2002 9.828 9.828 9.276 9.768 41,702 +0.15(+1.58%)
Oct 24, 2002 9.701 9.768 9.573 9.616 32,306 -0.12(-1.18%)
Oct 23, 2002 9.828 9.828 9.495 9.731 42,180 +0.12(+1.20%)
Oct 22, 2002 9.640 9.707 9.404 9.616 52,910 +0.03(+0.32%)
Oct 21, 2002 9.707 9.707 9.404 9.586 49,284 -0.07(-0.69%)
Oct 18, 2002 9.646 9.956 9.610 9.652 60,657 +0.12(+1.21%)
Oct 17, 2002 9.094 9.646 8.924 9.537 347,297 +0.67(+7.52%)
Oct 16, 2002 9.118 9.252 8.803 8.870 113,732 -0.32(-3.50%)
Oct 15, 2002 9.216 9.373 9.046 9.191 147,688 +0.19(+2.09%)
Oct 14, 2002 8.560 9.191 8.560 9.003 48,926 +0.25(+2.91%)
Oct 11, 2002 8.348 8.761 8.348 8.748 55,877 +0.26(+3.07%)
Oct 10, 2002 8.299 8.603 8.281 8.488 97,414 +0.05(+0.65%)
Oct 09, 2002 8.845 9.064 8.299 8.433 115,471 -0.52(-5.83%)
Oct 08, 2002 9.197 9.252 8.494 8.955 104,832 -0.21(-2.25%)
Oct 07, 2002 9.664 9.768 9.161 9.161 56,291 -0.36(-3.76%)
Oct 04, 2002 9.531 9.604 9.355 9.519 56,784 -0.05(-0.57%)
Oct 03, 2002 9.707 10.03 9.470 9.573 34,944 -0.35(-3.49%)
Oct 02, 2002 9.810 10.17 9.768 9.919 48,789 +0.04(+0.43%)
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.