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 (%)
May 29, 2020 9.967 10.07 9.758 9.924 2,384,149 -0.24(-2.32%)
May 28, 2020 10.59 10.66 10.11 10.16 1,757,779 -0.33(-3.16%)
May 27, 2020 10.46 10.69 10.18 10.49 2,636,354 +0.39(+3.88%)
May 26, 2020 9.802 10.21 9.593 10.10 2,575,597 +0.75(+8.01%)
May 22, 2020 9.671 9.723 9.240 9.349 1,595,401 -0.28(-2.90%)
May 21, 2020 9.471 9.723 9.366 9.627 3,610,943 +0.17(+1.84%)
May 20, 2020 8.983 9.453 8.983 9.453 1,789,460 +0.64(+7.32%)
May 19, 2020 9.035 9.131 8.774 8.808 2,770,329 -0.34(-3.71%)
May 18, 2020 8.686 9.200 8.625 9.148 2,006,353 +0.84(+10.06%)
May 15, 2020 8.268 8.381 8.138 8.312 2,086,761 -0.09(-1.04%)
May 14, 2020 7.989 8.525 7.737 8.399 2,186,490 +0.18(+2.23%)
May 13, 2020 8.774 8.795 8.159 8.216 2,185,613 -0.69(-7.73%)
May 12, 2020 9.549 9.575 8.896 8.904 1,434,704 -0.59(-6.24%)
May 11, 2020 9.714 9.810 9.327 9.497 2,539,686 -0.37(-3.80%)
May 08, 2020 9.662 9.958 9.601 9.871 1,806,820 +0.38(+4.04%)
May 07, 2020 9.566 9.932 9.383 9.488 2,068,660 +0.01(+0.09%)
May 06, 2020 9.976 10.07 9.444 9.479 1,523,633 -0.39(-3.97%)
May 05, 2020 10.46 10.51 9.845 9.871 1,286,764 -0.30(-2.91%)
May 04, 2020 10.12 10.23 9.941 10.17 985,021 -0.11(-1.10%)
May 01, 2020 10.59 10.79 10.10 10.28 2,125,326 -0.63(-5.79%)
Apr 30, 2020 10.90 11.22 10.59 10.91 2,505,679 -0.29(-2.60%)
Apr 29, 2020 10.75 11.28 10.56 11.20 4,052,204 +0.87(+8.43%)
Apr 28, 2020 10.13 10.51 10.03 10.33 1,654,152 +0.44(+4.49%)
Apr 27, 2020 9.444 9.980 9.366 9.889 2,178,173 +0.58(+6.27%)
Apr 24, 2020 9.148 9.349 9.004 9.305 1,512,302 +0.21(+2.30%)
Apr 23, 2020 8.930 9.375 8.765 9.096 3,270,832 -0.10(-1.14%)
Apr 22, 2020 9.410 9.523 9.044 9.200 1,658,764 +0.03(+0.33%)
Apr 21, 2020 9.314 9.462 9.100 9.170 1,373,782 -0.51(-5.27%)
Apr 20, 2020 9.305 9.854 9.157 9.680 1,690,158 +0.06(+0.63%)
Apr 17, 2020 9.261 9.706 9.235 9.619 1,480,279 +0.74(+8.34%)
Apr 16, 2020 9.148 9.157 8.695 8.878 2,392,709 -0.29(-3.14%)
Apr 15, 2020 9.279 9.427 9.061 9.166 1,583,830 -0.53(-5.48%)
Apr 14, 2020 10.32 10.44 9.593 9.697 1,961,782 -0.41(-4.05%)
Apr 13, 2020 10.66 10.82 9.941 10.11 1,186,818 -0.54(-5.07%)
Apr 09, 2020 10.19 10.70 10.06 10.65 1,776,748 +0.75(+7.57%)
Apr 08, 2020 9.767 9.967 9.584 9.897 2,515,452 +0.30(+3.09%)
Apr 07, 2020 9.836 10.20 9.479 9.601 2,074,995 +0.25(+2.70%)
Apr 06, 2020 9.113 9.410 8.978 9.349 2,165,469 +0.71(+8.27%)
Apr 03, 2020 9.157 9.410 8.486 8.634 1,925,155 -0.61(-6.60%)
Apr 02, 2020 8.808 9.471 8.808 9.244 1,557,605 +0.39(+4.43%)
Apr 01, 2020 9.035 9.078 8.434 8.852 2,156,426 -0.64(-6.79%)
Mar 31, 2020 9.462 9.594 9.200 9.497 2,183,024 +0.00(+0.00%)
Mar 30, 2020 9.392 9.540 9.017 9.497 2,009,794 +0.05(+0.55%)
Mar 27, 2020 9.402 10.20 9.162 9.444 3,106,483 -0.31(-3.16%)
Mar 26, 2020 9.120 9.893 8.949 9.752 3,053,982 +0.73(+8.05%)
Mar 25, 2020 9.205 9.427 8.590 9.026 2,867,758 -0.08(-0.85%)
Mar 24, 2020 8.402 9.214 8.218 9.103 3,301,023 +1.18(+14.89%)
Mar 23, 2020 8.718 9.265 7.735 7.923 2,848,855 -1.16(-12.79%)
Mar 20, 2020 10.08 10.25 9.008 9.085 3,640,707 -0.93(-9.30%)
Mar 19, 2020 8.658 10.09 8.641 10.02 3,628,080 +1.17(+13.24%)
Mar 18, 2020 8.880 9.316 8.367 8.846 3,245,275 -0.62(-6.50%)
Mar 17, 2020 9.120 9.487 8.573 9.461 2,701,537 +0.56(+6.24%)
Mar 16, 2020 8.573 9.008 8.547 8.906 3,865,656 -0.99(-10.02%)
Mar 13, 2020 9.658 9.897 8.991 9.897 3,382,370 +0.90(+9.97%)
Mar 12, 2020 9.017 9.778 8.547 9.000 3,964,728 -0.74(-7.63%)
Mar 11, 2020 9.752 10.13 9.607 9.744 5,087,635 -0.38(-3.72%)
Mar 10, 2020 9.991 10.26 9.385 10.12 9,786,717 +0.60(+6.28%)
Mar 09, 2020 10.58 10.98 9.496 9.521 4,501,311 -2.15(-18.45%)
Mar 06, 2020 11.76 12.26 11.44 11.68 5,246,541 -0.57(-4.68%)
Mar 05, 2020 12.87 12.95 12.03 12.25 4,406,567 -1.06(-7.96%)
Mar 04, 2020 13.28 13.35 12.74 13.31 2,635,924 +0.16(+1.24%)
Mar 03, 2020 13.69 13.88 12.88 13.15 4,186,347 -0.63(-4.59%)
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.