Indicators

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.163	5.424	5.084	5.157	1,324,039	-0.26(-4.82%)
Feb 26, 2009	5.266	5.867	5.126	5.418	1,443,849	+0.15(+2.88%)
Feb 25, 2009	5.072	5.472	4.684	5.266	1,550,124	+0.11(+2.12%)
Feb 24, 2009	4.714	5.157	4.617	5.157	1,720,575	+0.48(+10.25%)
Feb 23, 2009	5.242	5.308	4.653	4.678	1,207,150	-0.49(-9.40%)
Feb 20, 2009	4.920	5.278	4.684	5.163	1,430,643	+0.14(+2.78%)
Feb 19, 2009	5.290	5.393	5.005	5.023	655,026	-0.20(-3.83%)
Feb 18, 2009	5.824	6.291	5.157	5.224	1,915,213	-0.58(-9.94%)
Feb 17, 2009	6.067	6.267	5.782	5.800	1,233,463	-0.54(-8.52%)
Feb 13, 2009	6.310	6.473	6.310	6.340	1,697,929	-0.18(-2.70%)
Feb 12, 2009	6.243	6.552	6.185	6.516	1,754,100	+0.15(+2.38%)
Feb 11, 2009	6.012	6.431	6.012	6.364	1,250,810	+0.18(+2.84%)
Feb 10, 2009	6.498	6.674	5.939	6.188	2,687,478	-0.43(-6.51%)
Feb 09, 2009	6.382	6.752	6.279	6.619	854,416	+0.18(+2.73%)
Feb 06, 2009	5.763	6.473	5.709	6.443	1,536,296	+0.66(+11.32%)
Feb 05, 2009	5.308	5.873	5.308	5.788	1,756,121	+0.43(+8.04%)
Feb 04, 2009	5.497	5.715	5.357	5.357	1,294,284	-0.12(-2.11%)
Feb 03, 2009	5.600	5.666	5.308	5.472	1,887,654	-0.13(-2.28%)

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.