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 30, 2008 8.973 9.161 8.694 8.924 1,028,347 +0.47(+5.60%)
Sep 29, 2008 9.731 9.859 8.451 8.451 921,035 -1.63(-16.13%)
Sep 26, 2008 9.822 10.13 9.294 10.08 1,073,012 +0.08(+0.79%)
Sep 25, 2008 9.931 11.04 9.919 9.998 791,825 -0.13(-1.32%)
Sep 24, 2008 10.31 10.74 10.01 10.13 729,948 -0.18(-1.71%)
Sep 23, 2008 10.91 10.91 10.11 10.31 1,088,473 +0.30(+3.03%)
Sep 22, 2008 11.41 11.53 10.00 10.00 830,265 -1.52(-13.21%)
Sep 19, 2008 13.60 14.01 10.06 11.53 4,141,536 +0.00(+0.00%)
Sep 18, 2008 10.61 12.35 10.39 11.53 5,934,012 +1.21(+11.70%)
Sep 17, 2008 10.64 11.68 10.27 10.32 2,190,701 -0.72(-6.54%)
Sep 16, 2008 10.31 11.42 9.865 11.04 2,758,429 +0.82(+8.01%)
Sep 15, 2008 9.950 10.92 9.434 10.22 2,425,037 -0.11(-1.06%)
Sep 12, 2008 9.816 10.38 9.677 10.33 1,758,141 +0.52(+5.25%)
Sep 11, 2008 9.161 10.01 8.858 9.816 1,943,386 +0.35(+3.65%)
Sep 10, 2008 9.640 9.658 8.900 9.470 996,187 -0.07(-0.70%)
Sep 09, 2008 9.877 10.19 9.416 9.537 1,437,251 -0.46(-4.55%)
Sep 08, 2008 9.398 10.27 9.191 9.992 1,680,915 +0.96(+10.61%)
Sep 05, 2008 8.639 9.094 8.542 9.034 981,868 +0.28(+3.19%)
Sep 04, 2008 9.288 9.313 8.712 8.754 579,026 -0.63(-6.72%)
Sep 03, 2008 8.882 9.391 8.597 9.385 1,052,336 +0.47(+5.31%)
Sep 02, 2008 8.694 8.949 8.536 8.912 855,726 +0.44(+5.23%)
Aug 29, 2008 8.463 8.566 8.196 8.469 512,030 -0.07(-0.85%)
Aug 28, 2008 8.184 8.542 7.996 8.542 532,736 +0.42(+5.23%)
Aug 27, 2008 7.741 8.275 7.735 8.117 476,336 +0.35(+4.53%)
Aug 26, 2008 7.869 8.251 7.523 7.766 496,358 -0.08(-1.08%)
Aug 25, 2008 8.233 8.245 7.753 7.850 505,782 -0.49(-5.82%)
Aug 22, 2008 7.996 8.384 7.990 8.336 652,800 +0.39(+4.97%)
Aug 21, 2008 7.826 8.221 7.675 7.941 799,740 +0.07(+0.85%)
Aug 20, 2008 8.063 8.415 7.535 7.875 712,929 -0.16(-1.96%)
Aug 19, 2008 8.196 8.251 7.826 8.033 961,697 -0.26(-3.15%)
Aug 18, 2008 8.870 8.870 8.190 8.293 734,461 -0.60(-6.75%)
Aug 15, 2008 8.742 9.385 8.548 8.894 1,117,126 +0.33(+3.82%)
Aug 14, 2008 8.378 8.706 8.366 8.566 845,494 +0.02(+0.21%)
Aug 13, 2008 8.936 8.936 8.221 8.548 1,172,590 -0.42(-4.67%)
Aug 12, 2008 9.143 9.167 8.676 8.967 1,205,070 -0.25(-2.70%)
Aug 11, 2008 8.694 9.616 8.518 9.216 1,266,990 +0.49(+5.63%)
Aug 08, 2008 8.536 8.876 8.494 8.724 1,056,602 +0.16(+1.84%)
Aug 07, 2008 9.252 9.470 8.481 8.566 1,236,498 -0.86(-9.08%)
Aug 06, 2008 9.040 9.434 8.621 9.422 933,441 +0.27(+2.92%)
Aug 05, 2008 9.173 9.246 8.809 9.155 1,015,157 +0.15(+1.62%)
Aug 04, 2008 8.463 9.222 8.269 9.009 1,445,066 +0.47(+5.47%)
Aug 01, 2008 8.281 8.579 8.172 8.542 1,002,950 +0.30(+3.68%)
Jul 31, 2008 7.857 8.336 7.857 8.239 966,946 +0.18(+2.26%)
Jul 30, 2008 8.087 8.342 7.826 8.057 1,033,621 +0.04(+0.53%)
Jul 29, 2008 8.014 8.063 6.977 8.014 993,854 +0.98(+13.88%)
Jul 28, 2008 7.438 7.717 6.995 7.038 978,795 -0.45(-6.00%)
Jul 25, 2008 7.371 7.747 7.280 7.486 747,936 +0.21(+2.83%)
Jul 24, 2008 8.069 8.069 7.280 7.280 1,382,158 -0.83(-10.18%)
Jul 23, 2008 7.371 8.306 7.165 8.105 2,222,152 +0.86(+11.89%)
Jul 22, 2008 6.989 7.359 6.576 7.244 1,802,046 +0.21(+3.02%)
Jul 21, 2008 7.408 7.571 6.947 7.031 1,260,214 -0.32(-4.29%)
Jul 18, 2008 8.081 8.293 7.195 7.347 1,571,771 -0.59(-7.42%)
Jul 17, 2008 7.050 8.039 6.479 7.935 2,651,499 +1.09(+15.96%)
Jul 16, 2008 5.490 6.843 5.327 6.843 1,753,271 +1.40(+25.75%)
Jul 15, 2008 5.721 5.976 5.199 5.442 1,398,516 -0.23(-4.06%)
Jul 14, 2008 6.194 6.364 5.521 5.673 1,257,512 -0.33(-5.56%)
Jul 11, 2008 6.055 6.182 5.770 6.006 1,449,300 -0.16(-2.56%)
Jul 10, 2008 6.037 6.546 5.824 6.164 1,116,145 +0.13(+2.21%)
Jul 09, 2008 6.607 6.607 6.030 6.030 1,380,274 -0.59(-8.89%)
Jul 08, 2008 5.964 6.619 5.685 6.619 1,379,866 +0.69(+11.67%)
Jul 07, 2008 6.686 6.771 5.776 5.927 2,215,786 -0.70(-10.61%)
Jul 04, 2008 6.862 7.171 6.564 6.631 694,252 +0.00(+0.00%)
Jul 03, 2008 6.862 7.171 6.564 6.631 694,252 -0.19(-2.76%)
Jul 02, 2008 7.869 7.869 6.734 6.819 1,532,258 -0.49(-6.64%)
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.