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 28, 2010	7.868	7.899	7.606	7.649	6,155,112	-0.22(-2.79%)
May 27, 2010	7.783	7.893	7.625	7.868	2,309,176	+0.23(+3.03%)
May 26, 2010	7.533	7.685	7.442	7.637	3,171,247	+0.15(+2.03%)
May 25, 2010	7.302	7.497	7.143	7.485	1,723,834	+0.04(+0.49%)
May 24, 2010	7.752	7.752	7.442	7.448	1,190,716	-0.30(-3.85%)
May 21, 2010	7.454	7.880	7.381	7.746	2,233,471	+0.22(+2.98%)
May 20, 2010	7.564	7.844	7.515	7.523	2,765,803	-0.49(-6.06%)
May 19, 2010	8.020	8.234	7.886	8.008	2,050,041	-0.01(-0.15%)
May 18, 2010	8.526	8.526	7.972	8.020	2,851,120	-0.40(-4.70%)
May 17, 2010	8.416	8.617	8.154	8.416	2,905,032	+0.04(+0.44%)
May 14, 2010	8.410	8.416	8.148	8.380	2,485,531	-0.10(-1.22%)
May 13, 2010	8.538	8.556	8.368	8.483	1,872,207	-0.10(-1.14%)
May 12, 2010	8.331	8.581	8.294	8.581	2,581,872	+0.29(+3.53%)
May 11, 2010	8.276	8.398	7.899	8.288	1,763,224	+0.25(+3.11%)
May 10, 2010	7.960	8.240	7.911	8.039	2,214,309	+0.36(+4.68%)
May 07, 2010	7.886	8.020	7.582	7.679	3,321,296	-0.23(-2.93%)
May 06, 2010	8.349	8.392	7.399	7.911	4,489,794	-0.49(-5.80%)
May 05, 2010	8.404	8.556	8.148	8.398	3,008,609	+0.07(+0.80%)
May 04, 2010	8.745	8.873	8.282	8.331	3,122,847	-0.54(-6.11%)

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.