Indicators

Umpqua Holdings Corp (NQ: UMPQ )

N/A 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 (%)
Jan 31, 2005	14.68	14.73	14.50	14.73	165,029	+0.21(+1.42%)
Jan 28, 2005	14.45	14.58	14.37	14.52	255,350	-0.04(-0.25%)
Jan 27, 2005	14.49	14.64	14.33	14.56	227,586	-0.15(-1.03%)
Jan 26, 2005	14.31	14.71	14.11	14.71	129,980	+0.58(+4.08%)
Jan 25, 2005	14.27	14.34	14.08	14.14	129,632	+0.06(+0.43%)
Jan 24, 2005	14.09	14.36	14.08	14.08	111,179	-0.18(-1.23%)
Jan 21, 2005	14.21	14.47	14.08	14.25	152,281	-0.02(-0.13%)
Jan 20, 2005	14.29	14.37	14.11	14.27	129,409	-0.12(-0.82%)
Jan 19, 2005	14.47	14.62	14.38	14.39	315,739	-0.21(-1.43%)
Jan 18, 2005	14.34	14.77	14.28	14.60	176,876	+0.04(+0.25%)
Jan 14, 2005	14.42	14.56	14.20	14.56	177,586	+0.33(+2.35%)
Jan 13, 2005	14.36	14.57	14.23	14.23	243,706	-0.33(-2.29%)
Jan 12, 2005	14.52	14.62	14.12	14.56	203,201	+0.22(+1.57%)
Jan 11, 2005	14.50	14.51	14.23	14.34	204,145	-0.17(-1.17%)
Jan 10, 2005	14.26	14.66	14.26	14.51	243,925	+0.17(+1.19%)
Jan 07, 2005	14.82	14.86	14.27	14.34	267,834	-0.29(-1.95%)
Jan 06, 2005	14.65	15.01	14.50	14.62	118,094	-0.06(-0.41%)
Jan 05, 2005	14.71	14.92	14.60	14.68	263,202	-0.08(-0.53%)
Jan 04, 2005	14.89	15.17	14.76	14.76	162,453	-0.23(-1.54%)

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.