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%)
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.