Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umpqua Holdings Corp (NQ: UMPQ )

N/A 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 (%)
May 29, 2009 8.250 8.500 8.160 8.500 364,333 +0.28(+3.41%)
May 28, 2009 8.370 8.510 8.000 8.220 605,223 -0.09(-1.08%)
May 27, 2009 9.000 9.050 8.270 8.310 488,592 -0.74(-8.18%)
May 26, 2009 8.450 9.060 8.450 9.050 513,131 +0.63(+7.48%)
May 22, 2009 8.560 8.610 8.400 8.420 297,883 -0.03(-0.36%)
May 21, 2009 8.550 8.730 8.320 8.450 716,858 -0.26(-2.99%)
May 20, 2009 9.170 9.480 8.500 8.710 743,990 -0.31(-3.44%)
May 19, 2009 9.540 9.680 9.010 9.020 448,263 -0.64(-6.63%)
May 18, 2009 9.460 9.670 9.250 9.660 584,777 +0.40(+4.32%)
May 15, 2009 9.650 9.660 9.230 9.260 446,163 -0.39(-4.04%)
May 14, 2009 9.510 9.830 9.230 9.650 686,831 +0.11(+1.15%)
May 13, 2009 10.16 10.52 9.500 9.540 719,659 -0.84(-8.09%)
May 12, 2009 11.41 11.41 10.10 10.38 585,462 -0.64(-5.81%)
May 11, 2009 11.77 11.86 11.00 11.02 552,481 -1.09(-9.00%)
May 08, 2009 10.89 12.11 10.81 12.11 605,049 +1.42(+13.28%)
May 07, 2009 11.20 11.49 10.48 10.69 725,489 -0.33(-2.99%)
May 06, 2009 10.05 11.15 10.01 11.02 870,676 +1.06(+10.64%)
May 05, 2009 10.00 10.14 9.600 9.960 365,577 -0.16(-1.58%)
May 04, 2009 9.440 10.12 9.310 10.12 532,695 +0.75(+8.00%)
May 01, 2009 9.600 10.03 9.260 9.370 384,788 -0.22(-2.29%)
Apr 30, 2009 10.36 10.40 9.560 9.590 605,183 -0.81(-7.79%)
Apr 29, 2009 9.680 10.58 9.550 10.40 664,080 +0.81(+8.45%)
Apr 28, 2009 9.420 9.900 9.200 9.590 509,953 -0.04(-0.42%)
Apr 27, 2009 9.920 10.10 9.510 9.630 595,743 -0.53(-5.22%)
Apr 24, 2009 10.02 10.45 9.800 10.16 764,272 +0.26(+2.63%)
Apr 23, 2009 9.920 10.11 9.520 9.900 641,227 +0.15(+1.54%)
Apr 22, 2009 10.21 10.75 9.690 9.750 782,290 -0.74(-7.05%)
Apr 21, 2009 9.430 10.54 8.820 10.49 806,502 +0.95(+9.96%)
Apr 20, 2009 9.990 10.32 9.420 9.540 1,123,183 -0.94(-8.97%)
Apr 17, 2009 10.25 10.87 9.600 10.48 710,608 +0.27(+2.64%)
Apr 16, 2009 9.300 10.40 9.130 10.21 1,300,132 +0.06(+0.59%)
Apr 15, 2009 10.00 10.28 9.210 10.15 918,709 -0.12(-1.17%)
Apr 14, 2009 11.36 11.52 10.20 10.27 878,932 -1.33(-11.47%)
Apr 13, 2009 10.60 11.62 10.16 11.60 536,461 +0.77(+7.11%)
Apr 09, 2009 9.310 10.83 9.310 10.83 700,521 +1.60(+17.33%)
Apr 08, 2009 9.240 9.270 8.910 9.230 259,483 +0.07(+0.76%)
Apr 07, 2009 9.400 9.500 9.120 9.160 331,909 -0.46(-4.78%)
Apr 06, 2009 9.800 9.970 9.300 9.620 342,772 -0.35(-3.51%)
Apr 03, 2009 9.760 10.02 9.500 9.970 314,121 +0.13(+1.32%)
Apr 02, 2009 9.690 9.990 9.680 9.840 493,598 +0.45(+4.79%)
Apr 01, 2009 8.860 9.470 8.570 9.390 505,694 +0.33(+3.64%)
Mar 31, 2009 8.800 9.320 8.800 9.060 651,113 +0.45(+5.23%)
Mar 30, 2009 9.250 9.262 8.550 8.610 626,068 -1.81(-17.37%)
Mar 26, 2009 10.66 10.82 10.13 10.42 830,016 -0.04(-0.38%)
Mar 25, 2009 11.56 11.56 9.820 10.46 1,211,537 -0.59(-5.34%)
Mar 24, 2009 11.80 12.00 11.01 11.05 555,328 -1.08(-8.90%)
Mar 23, 2009 11.23 12.15 11.04 12.13 936,902 +1.67(+15.97%)
Mar 20, 2009 11.24 11.47 10.35 10.46 903,025 -0.58(-5.25%)
Mar 19, 2009 11.61 11.86 10.66 11.04 843,797 -0.40(-3.50%)
Mar 18, 2009 9.570 11.60 9.570 11.44 935,677 +1.40(+13.94%)
Mar 17, 2009 9.490 10.04 9.490 10.04 753,379 +0.53(+5.57%)
Mar 16, 2009 9.440 9.960 9.310 9.510 526,411 +0.18(+1.93%)
Mar 13, 2009 9.700 9.700 9.160 9.330 788,455 -0.35(-3.62%)
Mar 12, 2009 8.190 9.840 7.980 9.680 996,591 +1.47(+17.90%)
Mar 11, 2009 8.100 8.720 7.870 8.210 609,532 +0.11(+1.36%)
Mar 10, 2009 6.900 8.110 6.900 8.100 622,940 +1.19(+17.22%)
Mar 09, 2009 6.820 7.300 6.720 6.910 598,188 +0.00(+0.00%)
Mar 06, 2009 7.130 7.190 6.680 6.910 739,203 -0.16(-2.26%)
Mar 05, 2009 7.570 7.650 6.830 7.070 878,990 -0.74(-9.48%)
Mar 04, 2009 7.660 7.980 7.410 7.810 588,338 -0.16(-2.01%)
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.