Indicators

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.005	5.157	4.951	5.157	600,531	+0.17(+3.41%)
May 28, 2009	5.078	5.163	4.853	4.987	997,591	-0.05(-1.08%)
May 27, 2009	5.460	5.490	5.017	5.042	805,348	-0.45(-8.18%)
May 26, 2009	5.126	5.497	5.126	5.490	845,795	+0.38(+7.48%)
May 22, 2009	5.193	5.224	5.096	5.108	491,001	-0.02(-0.36%)
May 21, 2009	5.187	5.296	5.048	5.126	1,181,599	-0.16(-2.99%)
May 20, 2009	5.563	5.751	5.157	5.284	1,226,321	-0.19(-3.44%)
May 19, 2009	5.788	5.873	5.466	5.472	738,873	-0.39(-6.63%)
May 18, 2009	5.739	5.867	5.612	5.861	963,890	+0.24(+4.32%)
May 15, 2009	5.854	5.861	5.600	5.618	735,412	-0.24(-4.04%)
May 14, 2009	5.770	5.964	5.600	5.854	1,132,106	+0.07(+1.15%)
May 13, 2009	6.164	6.382	5.763	5.788	1,186,216	-0.51(-8.09%)
May 12, 2009	6.922	6.922	6.128	6.297	965,019	-0.39(-5.81%)
May 11, 2009	7.141	7.195	6.674	6.686	910,656	-0.66(-9.00%)
May 08, 2009	6.607	7.347	6.558	7.347	997,304	+0.86(+13.28%)
May 07, 2009	6.795	6.971	6.358	6.485	1,195,826	-0.20(-2.99%)
May 06, 2009	6.097	6.765	6.073	6.686	1,435,138	+0.64(+10.64%)
May 05, 2009	6.067	6.152	5.824	6.043	602,581	-0.10(-1.58%)
May 04, 2009	5.727	6.140	5.648	6.140	878,043	+0.46(+8.00%)

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.