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 (%)
Apr 30, 2009 6.285 6.310 5.800 5.818 997,525 -0.49(-7.79%)
Apr 29, 2009 5.873 6.419 5.794 6.310 1,094,605 +0.49(+8.45%)
Apr 28, 2009 5.715 6.006 5.582 5.818 840,557 -0.02(-0.42%)
Apr 27, 2009 6.018 6.128 5.770 5.842 981,965 -0.32(-5.22%)
Apr 24, 2009 6.079 6.340 5.946 6.164 1,259,752 +0.16(+2.63%)
Apr 23, 2009 6.018 6.134 5.776 6.006 1,056,936 +0.09(+1.54%)
Apr 22, 2009 6.194 6.522 5.879 5.915 1,289,451 -0.45(-7.05%)
Apr 21, 2009 5.721 6.394 5.351 6.364 1,329,360 +0.58(+9.96%)
Apr 20, 2009 6.061 6.263 5.715 5.788 1,851,346 -0.57(-8.97%)
Apr 17, 2009 6.219 6.595 5.824 6.358 1,171,297 +0.16(+2.64%)
Apr 16, 2009 5.642 6.310 5.539 6.194 2,143,012 +0.04(+0.59%)
Apr 15, 2009 6.067 6.237 5.588 6.158 1,514,311 -0.07(-1.17%)
Apr 14, 2009 6.892 6.989 6.188 6.231 1,448,747 -0.81(-11.47%)
Apr 13, 2009 6.431 7.050 6.164 7.038 884,250 +0.47(+7.11%)
Apr 09, 2009 5.648 6.570 5.648 6.570 1,154,671 +0.97(+17.33%)
Apr 08, 2009 5.606 5.624 5.406 5.600 427,706 +0.04(+0.76%)
Apr 07, 2009 5.703 5.763 5.533 5.557 547,086 -0.28(-4.78%)
Apr 06, 2009 5.946 6.049 5.642 5.836 564,992 -0.21(-3.51%)
Apr 03, 2009 5.921 6.079 5.763 6.049 517,766 +0.08(+1.32%)
Apr 02, 2009 5.879 6.061 5.873 5.970 813,599 +0.27(+4.79%)
Apr 01, 2009 5.375 5.745 5.199 5.697 833,537 +0.20(+3.64%)
Mar 31, 2009 5.339 5.654 5.339 5.497 1,073,232 +0.27(+5.23%)
Mar 30, 2009 5.612 5.619 5.187 5.224 1,031,950 -1.10(-17.37%)
Mar 26, 2009 6.467 6.564 6.146 6.322 1,368,118 -0.02(-0.38%)
Mar 25, 2009 7.013 7.013 5.958 6.346 1,996,981 -0.36(-5.34%)
Mar 24, 2009 7.159 7.280 6.680 6.704 915,349 -0.66(-8.90%)
Mar 23, 2009 6.813 7.371 6.698 7.359 1,544,299 +1.01(+15.97%)
Mar 20, 2009 6.819 6.959 6.279 6.346 1,488,459 -0.35(-5.25%)
Mar 19, 2009 7.044 7.195 6.467 6.698 1,390,833 -0.24(-3.50%)
Mar 18, 2009 5.806 7.038 5.806 6.940 1,542,280 +0.85(+13.94%)
Mar 17, 2009 5.757 6.091 5.757 6.091 1,241,797 +0.32(+5.57%)
Mar 16, 2009 5.727 6.043 5.648 5.770 867,685 +0.11(+1.93%)
Mar 13, 2009 5.885 5.885 5.557 5.660 1,299,613 -0.21(-3.62%)
Mar 12, 2009 4.969 5.970 4.841 5.873 1,642,684 +0.89(+17.90%)
Mar 11, 2009 4.914 5.290 4.775 4.981 1,004,693 +0.07(+1.36%)
Mar 10, 2009 4.186 4.920 4.186 4.914 1,026,794 +0.72(+17.22%)
Mar 09, 2009 4.138 4.429 4.077 4.192 985,995 +0.00(+0.00%)
Mar 06, 2009 4.326 4.362 4.053 4.192 1,218,431 -0.10(-2.26%)
Mar 05, 2009 4.593 4.641 4.144 4.289 1,448,842 -0.45(-9.47%)
Mar 04, 2009 4.647 4.841 4.496 4.738 969,759 -0.10(-2.01%)
Mar 02, 2009 5.005 5.023 4.829 4.835 959,087 -0.32(-6.24%)
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.