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, 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%)
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.