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 (%)
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%)
Oct 01, 2002 9.695 10.00 9.622 9.877 79,001 -0.09(-0.91%)
Sep 30, 2002 9.677 9.980 9.440 9.968 100,381 +0.29(+2.94%)
Sep 27, 2002 9.561 10.13 9.561 9.683 55,218 -0.10(-1.05%)
Sep 26, 2002 10.19 10.25 9.525 9.786 204,554 -0.47(-4.56%)
Sep 25, 2002 10.17 10.34 10.10 10.25 65,602 -0.05(-0.47%)
Sep 24, 2002 9.986 10.42 9.980 10.30 70,382 +0.22(+2.17%)
Sep 23, 2002 10.21 10.33 10.03 10.08 84,887 -0.34(-3.26%)
Sep 20, 2002 10.10 10.44 10.10 10.42 212,466 +0.30(+2.94%)
Sep 19, 2002 10.22 10.25 9.962 10.13 92,469 -0.18(-1.71%)
Sep 18, 2002 10.14 10.31 10.05 10.30 67,580 +0.04(+0.41%)
Sep 17, 2002 10.20 10.37 10.17 10.26 195,516 +0.07(+0.65%)
Sep 16, 2002 10.20 10.31 10.16 10.19 146,699 +0.00(+0.00%)
Sep 13, 2002 9.895 10.19 9.871 10.19 95,601 +0.30(+3.00%)
Sep 12, 2002 10.01 10.01 9.859 9.895 76,151 -0.12(-1.15%)
Sep 11, 2002 10.09 10.09 9.962 10.01 70,712 -0.04(-0.37%)
Sep 10, 2002 10.17 10.17 10.03 10.05 35,603 -0.05(-0.53%)
Sep 09, 2002 10.07 10.27 9.980 10.10 95,601 +0.12(+1.15%)
Sep 06, 2002 9.828 10.16 9.828 9.986 44,138 +0.24(+2.43%)
Sep 05, 2002 9.604 10.03 9.598 9.749 74,832 -0.23(-2.31%)
Sep 04, 2002 9.464 10.09 9.464 9.980 55,475 +0.32(+3.33%)
Sep 03, 2002 9.573 9.658 9.470 9.658 84,063 +0.04(+0.44%)
Aug 30, 2002 9.737 9.737 9.586 9.616 134,501 -0.05(-0.56%)
Aug 29, 2002 9.616 9.695 9.555 9.671 72,360 +0.04(+0.38%)
Aug 28, 2002 9.707 9.859 9.616 9.634 27,032 -0.08(-0.81%)
Aug 27, 2002 9.549 9.768 9.549 9.713 204,554 -0.06(-0.62%)
Aug 26, 2002 9.373 9.774 9.373 9.774 115,265 +0.37(+3.94%)
Aug 23, 2002 9.889 10.03 9.404 9.404 75,162 -0.59(-5.95%)
Aug 22, 2002 10.31 10.31 9.877 9.998 90,986 -0.01(-0.12%)
Aug 21, 2002 9.920 10.31 9.920 10.01 41,042 +0.04(+0.43%)
Aug 20, 2002 9.907 10.06 9.901 9.968 115,051 +0.00(+0.00%)
Aug 16, 2002 9.774 10.27 9.774 9.968 23,241 -0.12(-1.14%)
Aug 15, 2002 9.980 10.27 9.889 10.08 40,279 -0.08(-0.78%)
Aug 14, 2002 10.04 10.26 9.404 10.16 85,711 +0.10(+0.96%)
Aug 13, 2002 10.31 10.31 10.01 10.06 100,546 -0.25(-2.41%)
Aug 12, 2002 10.30 10.31 9.792 10.31 203,895 +0.86(+9.12%)
Aug 07, 2002 9.331 9.464 9.264 9.452 85,217 +0.08(+0.83%)
Aug 06, 2002 9.288 9.549 9.288 9.373 61,679 +0.00(+0.00%)
Aug 05, 2002 9.094 9.398 9.094 9.373 108,237 +0.29(+3.14%)
Aug 02, 2002 9.228 9.416 9.088 9.088 39,394 -0.16(-1.77%)
Aug 01, 2002 9.355 9.355 9.191 9.252 32,966 -0.15(-1.63%)
Jul 31, 2002 9.707 9.707 9.343 9.405 82,415 -0.30(-3.11%)
Jul 30, 2002 9.507 9.762 9.258 9.707 260,267 +0.22(+2.37%)
Jul 29, 2002 9.464 9.482 9.264 9.482 144,061 +0.06(+0.64%)
Jul 26, 2002 9.361 9.452 9.197 9.422 100,876 +0.04(+0.45%)
Jul 25, 2002 9.270 9.398 9.191 9.379 126,919 +0.11(+1.18%)
Jul 24, 2002 8.888 9.343 8.858 9.270 159,555 +0.24(+2.68%)
Jul 23, 2002 9.252 9.252 8.651 9.028 100,711 -0.45(-4.79%)
Jul 22, 2002 9.495 9.707 9.343 9.482 55,712 -0.11(-1.14%)
Jul 19, 2002 9.707 9.853 9.586 9.592 27,856 -0.63(-6.17%)
Jul 17, 2002 9.313 10.43 9.106 10.22 81,755 +0.79(+8.43%)
Jul 12, 2002 10.11 10.47 9.313 9.428 109,777 -0.46(-4.66%)
Jul 11, 2002 10.48 10.62 9.531 9.889 187,906 -0.59(-5.62%)
Jul 10, 2002 10.53 10.77 10.40 10.48 77,799 -0.12(-1.09%)
Jul 09, 2002 10.80 10.80 10.59 10.59 65,602 -0.21(-1.91%)
Jul 08, 2002 10.92 10.92 10.80 10.80 76,481 -0.12(-1.11%)
Jul 05, 2002 10.88 10.92 10.83 10.92 16,318 +0.12(+1.07%)
Jul 04, 2002 10.77 10.92 10.69 10.80 76,481 +0.00(+0.00%)
Jul 03, 2002 10.77 10.92 10.69 10.80 76,481 -0.12(-1.06%)
Jul 02, 2002 10.91 11.33 10.59 10.92 104,667 -0.15(-1.37%)
Jul 01, 2002 10.92 11.25 10.40 11.07 208,180 -0.14(-1.24%)
Jun 28, 2002 10.62 11.21 9.901 11.21 961,785 +0.53(+5.00%)
Jun 27, 2002 10.51 10.92 10.23 10.68 131,534 +0.21(+2.03%)
Jun 26, 2002 10.40 10.53 10.07 10.47 60,822 -0.10(-0.92%)
Jun 25, 2002 10.53 10.65 10.44 10.56 74,338 +0.10(+0.93%)
Jun 21, 2002 10.56 10.62 10.39 10.47 116,535 +0.09(+0.88%)
Jun 20, 2002 10.40 10.48 10.30 10.37 66,921 +0.00(+0.00%)
Jun 19, 2002 10.46 10.47 10.34 10.37 40,218 +0.00(+0.00%)
Jun 18, 2002 10.36 10.59 10.36 10.37 95,766 +0.01(+0.06%)
Jun 17, 2002 10.31 10.62 10.31 10.37 165,160 +0.05(+0.53%)
Jun 14, 2002 9.980 10.31 9.871 10.31 31,482 -0.06(-0.59%)
Jun 12, 2002 10.31 10.37 10.02 10.37 66,591 +0.09(+0.88%)
Jun 11, 2002 10.20 10.47 10.17 10.28 76,481 -0.03(-0.29%)
Jun 10, 2002 10.34 10.37 10.28 10.31 50,602 -0.00(-0.01%)
Jun 07, 2002 10.19 10.37 10.19 10.31 63,294 +0.03(+0.30%)
Jun 06, 2002 10.28 10.34 10.28 10.28 37,746 +0.03(+0.30%)
Jun 05, 2002 10.17 10.34 10.04 10.25 40,877 +0.04(+0.36%)
May 31, 2002 10.45 10.65 10.22 10.22 70,382 -0.21(-1.98%)
May 28, 2002 10.31 10.44 10.13 10.42 47,141 +0.18(+1.71%)
May 27, 2002 10.56 10.64 10.13 10.25 28,680 +0.00(+0.00%)
May 24, 2002 10.56 10.64 10.13 10.25 28,680 -0.37(-3.48%)
May 23, 2002 10.40 10.67 10.22 10.62 50,273 +0.15(+1.45%)
May 22, 2002 9.995 10.47 9.931 10.47 43,185 +0.34(+3.35%)
May 21, 2002 10.42 10.57 10.01 10.13 88,019 -0.46(-4.35%)
May 20, 2002 10.74 10.77 10.58 10.59 518,556 -0.10(-0.91%)
May 17, 2002 10.74 10.86 10.64 10.68 73,019 +0.02(+0.23%)
May 16, 2002 10.79 10.91 10.42 10.66 105,491 -0.05(-0.51%)
May 15, 2002 10.68 11.07 10.29 10.71 71,206 -0.21(-1.89%)
May 14, 2002 10.89 11.22 10.77 10.92 89,997 +0.04(+0.39%)
May 13, 2002 10.44 10.88 10.14 10.88 60,987 +0.48(+4.61%)
May 10, 2002 10.58 10.59 10.34 10.40 53,569 -0.04(-0.41%)
May 09, 2002 10.59 10.85 10.43 10.44 108,293 -0.24(-2.27%)
May 08, 2002 10.48 10.92 10.22 10.68 387,845 +0.31(+2.98%)
May 07, 2002 10.37 10.56 10.25 10.37 53,240 +0.07(+0.71%)
May 06, 2002 10.02 10.37 10.02 10.30 181,148 +0.14(+1.37%)
May 03, 2002 10.34 10.34 9.743 10.16 110,766 -0.09(-0.89%)
May 02, 2002 10.37 10.47 10.25 10.25 155,270 -0.09(-0.88%)
May 01, 2002 9.707 11.22 9.695 10.34 242,465 +0.55(+5.57%)
Apr 30, 2002 9.664 9.853 9.586 9.798 191,203 +0.02(+0.19%)
Apr 29, 2002 9.689 9.853 9.598 9.780 55,218 +0.13(+1.38%)
Apr 26, 2002 9.707 9.780 9.598 9.646 58,349 -0.06(-0.63%)
Apr 25, 2002 9.586 9.718 9.513 9.707 24,230 +0.13(+1.39%)
Apr 24, 2002 9.555 9.586 9.470 9.573 31,482 +0.11(+1.15%)
Apr 23, 2002 9.343 9.495 9.313 9.464 17,307 -0.03(-0.32%)
Apr 22, 2002 9.555 9.707 9.416 9.495 31,647 -0.06(-0.63%)
Apr 19, 2002 9.658 9.780 9.537 9.555 55,712 -0.16(-1.62%)
Apr 18, 2002 9.592 9.713 9.592 9.712 55,218 +0.08(+0.88%)
Apr 17, 2002 9.507 9.640 9.313 9.628 12,362 -0.07(-0.75%)
Apr 16, 2002 9.434 9.707 9.343 9.701 146,204 +0.29(+3.09%)
Apr 15, 2002 9.391 9.464 9.313 9.410 49,119 +0.01(+0.06%)
Apr 12, 2002 9.434 9.434 9.282 9.404 83,239 -0.03(-0.31%)
Apr 11, 2002 9.137 9.482 9.100 9.433 165,984 -0.00(-0.01%)
Apr 10, 2002 9.337 9.434 9.131 9.433 52,580 +0.10(+1.03%)
Apr 09, 2002 9.046 9.385 9.046 9.337 15,494 +0.05(+0.59%)
Apr 08, 2002 9.379 9.379 9.094 9.282 21,592 +0.00(+0.00%)
Apr 05, 2002 9.313 9.434 8.949 9.282 29,504 -0.10(-1.10%)
Apr 04, 2002 9.325 9.525 9.040 9.385 32,966 +0.07(+0.72%)
Apr 03, 2002 9.216 9.404 8.936 9.319 21,592 +0.28(+3.09%)
Apr 02, 2002 8.833 9.252 8.833 9.040 40,713 -0.04(-0.47%)
Apr 01, 2002 8.803 9.222 8.803 9.082 35,273 +0.01(+0.07%)
Mar 29, 2002 9.100 9.470 8.858 9.076 67,745 +0.00(+0.00%)
Mar 28, 2002 9.100 9.470 8.858 9.076 67,745 -0.32(-3.36%)
Mar 27, 2002 8.736 9.391 8.736 9.391 37,416 +0.47(+5.24%)
Mar 26, 2002 9.252 9.555 8.676 8.924 104,832 -0.48(-5.10%)
Mar 25, 2002 9.476 9.586 9.009 9.404 70,052 -0.06(-0.64%)
Mar 22, 2002 9.580 9.677 9.434 9.464 62,635 -0.08(-0.89%)
Mar 21, 2002 9.525 9.555 9.464 9.549 41,372 -0.01(-0.06%)
Mar 20, 2002 9.677 9.677 9.288 9.555 96,260 +0.07(+0.70%)
Mar 19, 2002 9.755 9.755 9.422 9.489 48,954 -0.16(-1.64%)
Mar 18, 2002 9.337 9.859 9.337 9.646 284,991 +0.41(+4.40%)
Mar 15, 2002 8.742 9.325 8.742 9.240 81,261 +0.27(+3.04%)
Mar 14, 2002 8.973 8.973 8.827 8.967 21,592 +0.04(+0.41%)
Mar 13, 2002 8.897 9.021 8.736 8.930 43,350 -0.05(-0.54%)
Mar 12, 2002 8.949 9.021 8.888 8.979 35,768 +0.03(+0.34%)
Mar 11, 2002 8.943 8.949 8.797 8.949 42,526 +0.01(+0.07%)
Mar 08, 2002 8.742 8.943 8.676 8.943 38,899 +0.11(+1.30%)
Mar 07, 2002 8.736 8.864 8.645 8.828 164,995 +0.09(+1.05%)
Mar 06, 2002 8.585 8.742 8.585 8.736 20,109 +0.06(+0.70%)
Mar 05, 2002 8.524 8.676 8.524 8.676 70,712 +0.15(+1.78%)
Mar 04, 2002 8.736 8.742 8.524 8.524 48,130 -0.24(-2.70%)
Mar 01, 2002 8.627 8.785 8.585 8.761 83,898 +0.12(+1.33%)
Feb 28, 2002 8.603 8.645 8.494 8.645 55,383 +0.16(+1.93%)
Feb 27, 2002 8.494 8.597 8.463 8.481 28,021 -0.01(-0.07%)
Feb 26, 2002 8.312 8.494 8.312 8.488 12,197 +0.02(+0.29%)
Feb 25, 2002 8.312 8.494 8.202 8.463 37,746 -0.03(-0.36%)
Feb 22, 2002 8.342 8.494 8.281 8.494 56,371 +0.06(+0.72%)
Feb 21, 2002 8.463 8.900 8.403 8.433 47,306 -0.07(-0.79%)
Feb 20, 2002 8.554 8.615 8.342 8.500 31,812 +0.04(+0.43%)
Feb 19, 2002 8.463 8.554 8.281 8.463 32,801 -0.15(-1.76%)
Feb 18, 2002 8.251 8.676 8.227 8.615 63,954 +0.00(+0.00%)
Feb 15, 2002 8.251 8.676 8.227 8.615 63,954 +0.33(+3.95%)
Feb 14, 2002 8.178 8.463 8.130 8.287 92,140 -0.05(-0.65%)
Feb 13, 2002 8.189 8.342 8.130 8.342 28,845 +0.15(+1.85%)
Feb 12, 2002 8.093 8.190 8.069 8.190 18,461 +0.09(+1.12%)
Feb 11, 2002 8.142 8.160 7.887 8.099 87,195 -0.04(-0.52%)
Feb 08, 2002 8.039 8.160 7.954 8.142 12,197 +0.10(+1.28%)
Feb 07, 2002 7.887 8.099 7.796 8.039 35,273 +0.12(+1.53%)
Feb 06, 2002 7.869 7.960 7.796 7.917 34,779 +0.03(+0.38%)
Feb 05, 2002 7.857 8.008 7.814 7.887 40,383 +0.08(+1.09%)
Feb 04, 2002 8.008 8.099 7.741 7.802 29,339 -0.05(-0.69%)
Feb 01, 2002 8.069 8.208 7.857 7.857 41,537 -0.27(-3.36%)
Jan 31, 2002 8.008 8.160 7.948 8.130 100,216 +0.06(+0.75%)
Jan 30, 2002 7.948 8.130 7.948 8.069 27,032 +0.12(+1.53%)
Jan 29, 2002 8.002 8.026 7.948 7.948 42,031 -0.05(-0.68%)
Jan 28, 2002 8.008 8.130 7.948 8.002 34,944 +0.02(+0.30%)
Jan 25, 2002 7.960 8.160 7.948 7.978 93,953 -0.06(-0.75%)
Jan 24, 2002 8.008 8.099 7.978 8.039 20,438 +0.00(+0.00%)
Jan 23, 2002 7.948 8.039 7.948 8.039 72,195 +0.09(+1.15%)
Jan 22, 2002 7.896 7.978 7.887 7.948 60,492 +0.00(+0.00%)
Jan 21, 2002 7.972 8.075 7.948 7.948 32,141 +0.00(+0.00%)
Jan 18, 2002 7.972 8.075 7.948 7.948 32,141 -0.03(-0.38%)
Jan 17, 2002 7.887 8.008 7.887 7.978 701,188 +0.12(+1.47%)
Jan 16, 2002 7.917 7.929 7.857 7.863 72,690 -0.05(-0.69%)
Jan 15, 2002 7.887 7.948 7.887 7.917 89,997 +0.03(+0.38%)
Jan 14, 2002 7.887 7.929 7.887 7.887 81,096 -0.01(-0.08%)
Jan 11, 2002 7.917 7.948 7.887 7.893 105,491 -0.01(-0.08%)
Jan 10, 2002 7.881 8.039 7.826 7.899 66,591 -0.29(-3.56%)
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.