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 (%)
Sep 28, 2012 8.264 8.335 8.200 8.296 539,696 -0.02(-0.23%)
Sep 27, 2012 8.315 8.354 8.206 8.315 680,222 +0.05(+0.54%)
Sep 26, 2012 8.347 8.475 8.232 8.270 649,982 -0.06(-0.77%)
Sep 25, 2012 8.513 8.571 8.322 8.334 1,497,184 -0.13(-1.51%)
Sep 24, 2012 8.334 8.494 8.322 8.462 860,306 +0.11(+1.30%)
Sep 21, 2012 8.596 8.596 8.347 8.353 2,142,508 -0.10(-1.13%)
Sep 20, 2012 8.417 8.497 8.322 8.449 475,050 -0.02(-0.23%)
Sep 19, 2012 8.532 8.539 8.411 8.468 870,819 -0.02(-0.23%)
Sep 18, 2012 8.456 8.564 8.366 8.488 735,090 +0.00(+0.00%)
Sep 17, 2012 8.666 8.686 8.456 8.488 600,062 -0.21(-2.42%)
Sep 14, 2012 8.526 8.698 8.413 8.698 1,032,583 +0.24(+2.83%)
Sep 13, 2012 8.392 8.593 8.296 8.459 749,950 +0.09(+1.11%)
Sep 12, 2012 8.392 8.430 8.264 8.366 566,602 +0.01(+0.15%)
Sep 11, 2012 8.341 8.443 8.296 8.353 384,994 +0.04(+0.46%)
Sep 10, 2012 8.328 8.373 8.238 8.315 506,119 +0.01(+0.15%)
Sep 07, 2012 8.290 8.366 8.187 8.302 549,896 +0.05(+0.62%)
Sep 06, 2012 8.092 8.290 8.079 8.251 873,019 +0.20(+2.54%)
Sep 05, 2012 8.194 8.194 8.021 8.047 806,490 -0.10(-1.18%)
Sep 04, 2012 8.085 8.187 7.977 8.143 710,324 +0.07(+0.87%)
Aug 31, 2012 8.072 8.162 8.034 8.072 712,278 +0.03(+0.32%)
Aug 30, 2012 8.085 8.111 8.040 8.047 342,354 -0.10(-1.18%)
Aug 29, 2012 8.060 8.175 8.009 8.143 443,635 +0.15(+1.92%)
Aug 27, 2012 8.047 8.072 7.964 7.989 515,119 -0.02(-0.24%)
Aug 24, 2012 7.957 8.066 7.900 8.009 416,682 +0.04(+0.48%)
Aug 23, 2012 7.970 8.009 7.878 7.970 1,296,696 -0.01(-0.16%)
Aug 22, 2012 7.989 8.061 7.932 7.983 779,372 -0.06(-0.71%)
Aug 21, 2012 8.002 8.136 7.894 8.040 984,294 +0.07(+0.88%)
Aug 20, 2012 7.913 8.028 7.887 7.970 899,043 +0.04(+0.48%)
Aug 17, 2012 7.843 7.938 7.811 7.932 392,467 +0.08(+0.98%)
Aug 16, 2012 7.823 7.874 7.729 7.855 576,239 +0.02(+0.24%)
Aug 15, 2012 7.772 7.849 7.747 7.836 394,043 +0.06(+0.74%)
Aug 14, 2012 7.791 7.849 7.734 7.779 816,167 +0.01(+0.16%)
Aug 13, 2012 7.811 7.849 7.657 7.766 495,781 -0.04(-0.49%)
Aug 10, 2012 7.862 7.862 7.764 7.804 398,019 -0.04(-0.57%)
Aug 09, 2012 7.785 7.881 7.753 7.849 714,564 +0.04(+0.49%)
Aug 08, 2012 7.836 7.862 7.772 7.811 526,781 -0.03(-0.41%)
Aug 07, 2012 7.868 7.919 7.798 7.843 556,137 +0.01(+0.08%)
Aug 06, 2012 7.868 7.945 7.760 7.836 527,135 -0.03(-0.41%)
Aug 03, 2012 7.689 7.887 7.689 7.868 877,922 +0.27(+3.62%)
Aug 02, 2012 7.734 7.772 7.562 7.593 1,438,096 -0.21(-2.70%)
Aug 01, 2012 7.989 8.117 7.785 7.804 939,029 -0.17(-2.08%)
Jul 31, 2012 8.053 8.104 7.957 7.970 781,614 -0.10(-1.27%)
Jul 30, 2012 8.219 8.245 8.053 8.072 509,459 -0.15(-1.79%)
Jul 27, 2012 8.047 8.238 7.957 8.219 656,970 +0.20(+2.47%)
Jul 26, 2012 8.143 8.143 8.009 8.021 587,693 +0.01(+0.08%)
Jul 25, 2012 8.149 8.149 8.009 8.015 707,818 -0.07(-0.87%)
Jul 24, 2012 8.143 8.155 8.034 8.085 1,535,651 -0.01(-0.08%)
Jul 23, 2012 7.996 8.130 7.983 8.092 776,630 -0.08(-0.94%)
Jul 20, 2012 8.092 8.181 8.053 8.168 1,080,885 -0.03(-0.39%)
Jul 19, 2012 8.519 8.730 8.168 8.200 2,407,777 -0.57(-6.55%)
Jul 18, 2012 8.813 8.864 8.698 8.775 1,194,767 -0.04(-0.51%)
Jul 17, 2012 8.737 8.852 8.666 8.820 824,648 +0.10(+1.17%)
Jul 16, 2012 8.673 8.743 8.571 8.717 801,215 +0.03(+0.37%)
Jul 13, 2012 8.494 8.717 8.481 8.686 865,365 +0.20(+2.33%)
Jul 12, 2012 8.449 8.532 8.424 8.488 1,108,916 -0.03(-0.37%)
Jul 11, 2012 8.500 8.558 8.456 8.519 799,256 +0.05(+0.60%)
Jul 10, 2012 8.519 8.564 8.385 8.468 668,231 -0.01(-0.08%)
Jul 09, 2012 8.462 8.532 8.360 8.475 740,309 -0.05(-0.56%)
Jul 06, 2012 8.462 8.564 8.411 8.523 504,125 -0.05(-0.56%)
Jul 05, 2012 8.615 8.705 8.542 8.571 602,587 -0.08(-0.96%)
Jul 03, 2012 8.513 8.654 8.488 8.654 695,016 +0.12(+1.42%)
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.