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 (%)
Jan 30, 2009 6.073 6.576 5.909 5.946 2,347,156 +0.03(+0.51%)
Jan 29, 2009 6.067 6.128 5.812 5.915 1,064,552 -0.16(-2.69%)
Jan 28, 2009 5.545 6.109 5.545 6.079 2,209,454 +0.65(+11.96%)
Jan 27, 2009 5.290 5.478 5.199 5.430 1,142,422 +0.16(+3.11%)
Jan 26, 2009 5.315 5.666 5.193 5.266 1,512,355 -0.09(-1.70%)
Jan 23, 2009 5.533 5.533 4.938 5.357 1,774,268 +0.20(+3.88%)
Jan 22, 2009 5.363 5.575 5.023 5.157 1,770,802 -0.31(-5.66%)
Jan 21, 2009 5.157 5.466 4.938 5.466 1,848,409 +0.42(+8.29%)
Jan 20, 2009 5.582 5.879 5.048 5.048 2,179,733 -0.64(-11.30%)
Jan 16, 2009 5.575 5.806 5.375 5.691 1,935,148 +0.13(+2.40%)
Jan 15, 2009 5.994 6.049 5.460 5.557 1,995,298 -0.44(-7.29%)
Jan 14, 2009 6.303 6.322 5.921 5.994 1,673,552 -0.49(-7.49%)
Jan 13, 2009 6.249 6.510 6.212 6.479 1,069,754 +0.19(+2.99%)
Jan 12, 2009 6.267 6.492 6.255 6.291 1,327,372 -0.07(-1.14%)
Jan 09, 2009 6.570 6.667 6.328 6.364 1,326,004 -0.24(-3.58%)
Jan 08, 2009 6.492 6.819 6.443 6.601 2,108,516 +0.07(+1.12%)
Jan 07, 2009 7.402 7.420 6.109 6.528 6,782,730 -1.13(-14.81%)
Jan 06, 2009 8.105 8.330 7.571 7.662 1,867,857 -0.56(-6.86%)
Jan 05, 2009 8.700 8.700 8.142 8.227 1,137,984 -0.49(-5.57%)
Jan 02, 2009 8.821 8.821 8.390 8.712 835,050 -0.07(-0.76%)
Dec 31, 2008 8.609 8.870 8.342 8.779 1,417,467 +0.29(+3.36%)
Dec 30, 2008 8.512 8.609 8.342 8.494 815,366 +0.10(+1.16%)
Dec 29, 2008 8.518 8.615 8.299 8.397 536,221 -0.15(-1.70%)
Dec 26, 2008 8.494 8.633 8.318 8.542 565,755 +0.05(+0.57%)
Dec 24, 2008 8.251 8.566 8.148 8.494 238,237 +0.22(+2.71%)
Dec 23, 2008 8.603 8.633 8.208 8.269 656,496 -0.21(-2.50%)
Dec 22, 2008 8.700 8.730 8.312 8.481 1,167,135 -0.01(-0.14%)
Dec 19, 2008 8.736 8.736 8.251 8.494 2,045,813 +0.04(+0.50%)
Dec 18, 2008 7.972 8.663 7.972 8.451 780,773 +0.01(+0.07%)
Dec 17, 2008 8.481 8.518 8.190 8.445 1,077,148 -0.02(-0.29%)
Dec 16, 2008 7.832 8.469 7.832 8.469 1,473,469 +0.52(+6.56%)
Dec 15, 2008 8.730 8.730 7.796 7.948 946,769 -0.46(-5.42%)
Dec 12, 2008 7.838 8.548 7.838 8.403 1,140,524 +0.07(+0.87%)
Dec 11, 2008 8.639 8.845 8.257 8.330 975,484 -0.53(-5.96%)
Dec 10, 2008 8.712 8.876 8.111 8.858 681,222 +0.36(+4.29%)
Dec 09, 2008 8.657 8.949 8.384 8.494 842,952 -0.36(-4.11%)
Dec 08, 2008 8.973 8.973 8.548 8.858 952,846 +0.36(+4.21%)
Dec 05, 2008 7.535 8.500 7.535 8.500 1,121,169 +0.62(+7.85%)
Dec 04, 2008 7.699 8.184 7.480 7.881 1,299,514 +0.07(+0.85%)
Dec 03, 2008 7.323 7.887 6.953 7.814 892,492 +0.29(+3.87%)
Dec 02, 2008 7.135 7.608 6.868 7.523 1,262,623 +0.93(+14.18%)
Dec 01, 2008 7.887 7.941 6.564 6.589 1,046,384 -1.44(-17.98%)
Nov 28, 2008 8.263 8.427 7.772 8.033 729,150 -0.30(-3.64%)
Nov 26, 2008 8.208 8.427 8.105 8.336 899,100 -0.22(-2.62%)
Nov 25, 2008 8.633 8.845 7.784 8.560 1,080,479 +0.12(+1.44%)
Nov 24, 2008 8.039 8.524 7.753 8.439 1,605,182 +0.63(+8.08%)
Nov 21, 2008 7.062 7.857 6.704 7.808 1,724,117 +1.03(+15.12%)
Nov 20, 2008 7.565 7.723 6.740 6.783 1,602,973 -0.67(-8.96%)
Nov 19, 2008 8.481 8.736 7.426 7.450 1,519,479 -1.16(-13.46%)
Nov 18, 2008 8.900 9.064 8.196 8.609 889,449 -0.22(-2.47%)
Nov 17, 2008 8.700 9.173 8.585 8.827 580,338 +0.12(+1.39%)
Nov 14, 2008 9.094 9.519 8.706 8.706 928,196 -0.91(-9.46%)
Nov 13, 2008 8.694 9.755 8.081 9.616 1,179,043 +1.04(+12.09%)
Nov 12, 2008 9.288 9.683 8.579 8.579 878,511 -0.92(-9.65%)
Nov 11, 2008 9.307 9.846 9.203 9.495 608,674 +0.07(+0.71%)
Nov 10, 2008 9.768 9.881 9.228 9.428 578,363 -0.04(-0.38%)
Nov 07, 2008 9.573 9.792 9.118 9.464 631,803 +0.01(+0.06%)
Nov 06, 2008 9.464 10.13 9.393 9.458 635,180 -0.64(-6.37%)
Nov 05, 2008 10.47 10.73 10.00 10.10 1,166,186 -0.53(-5.02%)
Nov 04, 2008 10.31 10.77 10.04 10.64 901,538 +0.50(+4.97%)
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.