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, 2007 9.137 9.470 8.979 9.307 1,169,814 +0.15(+1.59%)
Dec 28, 2007 9.458 9.610 9.143 9.161 557,543 -0.17(-1.82%)
Dec 27, 2007 9.871 9.895 9.288 9.331 876,566 -0.66(-6.56%)
Dec 26, 2007 9.919 10.11 9.828 9.986 687,481 -0.05(-0.54%)
Dec 24, 2007 9.859 10.09 9.828 10.04 556,470 +0.16(+1.60%)
Dec 21, 2007 9.586 9.962 9.452 9.883 3,497,717 +0.41(+4.36%)
Dec 20, 2007 8.912 9.489 8.912 9.470 1,419,486 +0.53(+5.90%)
Dec 19, 2007 9.015 9.143 8.773 8.943 680,370 -0.15(-1.60%)
Dec 18, 2007 8.839 9.115 8.651 9.088 1,100,071 +0.38(+4.32%)
Dec 17, 2007 8.839 9.034 8.712 8.712 772,253 -0.21(-2.31%)
Dec 14, 2007 8.991 9.094 8.773 8.918 1,140,936 -0.18(-1.93%)
Dec 13, 2007 9.149 9.307 8.906 9.094 1,029,914 -0.17(-1.83%)
Dec 12, 2007 9.664 9.707 9.106 9.264 928,285 -0.10(-1.04%)
Dec 11, 2007 10.13 10.16 9.331 9.361 1,306,267 -0.76(-7.55%)
Dec 10, 2007 9.913 10.30 9.895 10.13 594,266 +0.21(+2.14%)
Dec 07, 2007 9.889 10.02 9.713 9.913 764,325 +0.04(+0.37%)
Dec 06, 2007 9.209 9.974 9.106 9.877 1,079,780 +0.67(+7.25%)
Dec 05, 2007 9.240 9.549 9.027 9.209 904,778 +0.13(+1.40%)
Dec 04, 2007 9.404 9.470 9.058 9.082 935,536 -0.42(-4.41%)
Dec 03, 2007 9.834 9.859 9.452 9.501 754,031 -0.29(-2.97%)
Nov 30, 2007 9.537 10.33 9.537 9.792 1,225,007 +0.26(+2.74%)
Nov 29, 2007 9.464 9.628 9.416 9.531 1,579,665 +0.03(+0.32%)
Nov 28, 2007 8.882 9.501 8.882 9.501 1,245,766 +0.73(+8.37%)
Nov 27, 2007 8.603 8.961 8.603 8.767 1,062,328 +0.16(+1.83%)
Nov 26, 2007 9.216 9.270 8.585 8.609 1,224,378 -0.56(-6.09%)
Nov 23, 2007 8.882 9.300 8.882 9.167 387,224 +0.35(+3.99%)
Nov 21, 2007 8.827 9.100 8.718 8.815 1,139,653 -0.10(-1.09%)
Nov 20, 2007 8.894 9.088 8.597 8.912 1,031,091 +0.01(+0.14%)
Nov 19, 2007 9.337 9.337 8.827 8.900 1,475,184 -0.52(-5.54%)
Nov 16, 2007 9.580 9.652 9.258 9.422 942,241 -0.13(-1.33%)
Nov 15, 2007 9.925 9.956 9.422 9.549 984,894 -0.38(-3.85%)
Nov 14, 2007 10.32 10.36 9.853 9.931 814,570 -0.35(-3.42%)
Nov 13, 2007 9.883 10.31 9.871 10.28 1,182,236 +0.51(+5.21%)
Nov 12, 2007 9.404 10.02 9.404 9.774 1,663,237 +0.39(+4.14%)
Nov 09, 2007 8.888 9.555 8.712 9.385 1,637,133 +0.38(+4.25%)
Nov 08, 2007 8.833 9.191 8.724 9.003 2,649,168 +0.33(+3.78%)
Nov 07, 2007 9.216 9.234 8.670 8.676 1,786,222 -0.64(-6.84%)
Nov 06, 2007 9.264 9.373 9.076 9.313 1,554,027 +0.12(+1.25%)
Nov 05, 2007 9.258 9.404 9.106 9.197 1,367,516 -0.21(-2.19%)
Nov 02, 2007 9.707 9.707 9.125 9.404 2,678,272 -0.18(-1.90%)
Nov 01, 2007 10.08 10.17 9.561 9.586 1,100,270 -0.69(-6.67%)
Oct 31, 2007 10.11 10.40 10.01 10.27 1,065,531 +0.22(+2.17%)
Oct 30, 2007 9.974 10.11 9.828 10.05 636,510 +0.01(+0.12%)
Oct 29, 2007 10.30 10.30 9.974 10.04 904,213 -0.16(-1.55%)
Oct 26, 2007 10.31 10.44 10.07 10.20 1,304,785 +0.01(+0.12%)
Oct 25, 2007 9.901 10.26 9.846 10.19 2,017,301 +0.30(+3.01%)
Oct 24, 2007 10.20 10.25 9.677 9.889 1,988,416 -0.42(-4.06%)
Oct 23, 2007 10.59 10.59 10.19 10.31 1,783,886 -0.08(-0.82%)
Oct 22, 2007 10.19 10.53 10.03 10.39 2,110,323 +0.34(+3.38%)
Oct 19, 2007 10.45 10.45 9.810 10.05 2,321,149 -0.46(-4.38%)
Oct 18, 2007 9.950 10.94 9.404 10.51 3,620,524 -0.43(-3.94%)
Oct 17, 2007 11.18 11.21 10.80 10.94 1,914,020 -0.05(-0.50%)
Oct 16, 2007 11.23 11.31 10.85 11.00 1,506,543 -0.30(-2.63%)
Oct 15, 2007 11.53 11.62 11.22 11.30 1,034,935 -0.16(-1.43%)
Oct 12, 2007 11.62 11.78 11.41 11.46 1,048,357 -0.25(-2.17%)
Oct 11, 2007 11.85 12.02 11.68 11.72 1,391,120 -0.14(-1.18%)
Oct 10, 2007 12.29 12.29 11.79 11.85 1,396,319 -0.45(-3.65%)
Oct 09, 2007 12.28 12.36 12.15 12.30 680,447 +0.05(+0.40%)
Oct 08, 2007 12.32 12.38 12.17 12.26 696,134 -0.07(-0.59%)
Oct 05, 2007 12.36 12.45 12.12 12.33 1,662,810 +0.08(+0.64%)
Oct 04, 2007 12.52 12.59 12.22 12.25 667,544 -0.17(-1.37%)
Oct 03, 2007 12.62 12.66 12.36 12.42 528,591 -0.25(-1.96%)
Oct 02, 2007 12.62 12.71 12.58 12.67 734,977 +0.09(+0.72%)
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.