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 24, 2011 7.075 7.130 7.019 7.100 1,023,515 +0.02(+0.35%)
May 23, 2011 7.031 7.130 7.031 7.075 1,043,355 -0.09(-1.21%)
May 20, 2011 7.223 7.323 7.118 7.161 1,186,376 -0.11(-1.58%)
May 19, 2011 7.279 7.285 7.155 7.276 1,401,507 +0.03(+0.38%)
May 18, 2011 7.118 7.248 7.081 7.248 1,129,550 +0.12(+1.65%)
May 17, 2011 6.957 7.141 6.945 7.130 1,032,028 +0.12(+1.77%)
May 16, 2011 6.963 7.044 6.938 7.007 782,066 +0.00(+0.00%)
May 13, 2011 7.174 7.183 6.994 7.007 1,733,795 -0.16(-2.25%)
May 12, 2011 7.044 7.223 7.000 7.168 774,037 +0.09(+1.22%)
May 11, 2011 7.087 7.155 7.044 7.081 1,320,670 -0.06(-0.87%)
May 10, 2011 7.062 7.149 7.013 7.143 784,127 +0.12(+1.77%)
May 09, 2011 7.056 7.056 6.920 7.019 963,233 -0.07(-1.05%)
May 06, 2011 7.087 7.154 6.988 7.093 1,964,531 +0.11(+1.60%)
May 05, 2011 6.976 7.106 6.920 6.982 848,596 -0.05(-0.70%)
May 04, 2011 7.118 7.155 7.000 7.031 978,999 -0.09(-1.30%)
May 03, 2011 7.062 7.174 7.038 7.124 713,697 +0.02(+0.35%)
May 02, 2011 7.112 7.236 7.093 7.100 1,010,224 -0.10(-1.38%)
Apr 29, 2011 7.372 7.372 7.069 7.199 1,135,267 -0.14(-1.94%)
Apr 28, 2011 7.298 7.372 7.223 7.341 767,165 +0.03(+0.42%)
Apr 27, 2011 7.323 7.403 7.273 7.310 975,519 -0.03(-0.42%)
Apr 26, 2011 7.279 7.493 7.267 7.341 2,825,875 +0.17(+2.42%)
Apr 25, 2011 7.242 7.310 7.124 7.168 1,747,367 +0.16(+2.30%)
Apr 21, 2011 6.852 7.019 6.784 7.007 1,497,753 +0.17(+2.54%)
Apr 20, 2011 6.827 6.870 6.734 6.833 1,003,748 +0.09(+1.29%)
Apr 19, 2011 6.895 6.914 6.709 6.746 864,997 -0.10(-1.45%)
Apr 18, 2011 6.833 6.932 6.784 6.846 784,763 -0.11(-1.52%)
Apr 15, 2011 6.901 6.963 6.815 6.951 1,141,046 +0.03(+0.45%)
Apr 14, 2011 6.833 6.920 6.790 6.920 894,412 +0.02(+0.27%)
Apr 13, 2011 7.093 7.112 6.883 6.901 2,178,984 -0.14(-1.94%)
Apr 12, 2011 6.969 7.106 6.932 7.038 1,230,585 +0.04(+0.53%)
Apr 11, 2011 6.914 7.013 6.877 7.000 1,306,678 +0.07(+1.07%)
Apr 08, 2011 7.143 7.143 6.911 6.926 1,161,842 -0.15(-2.10%)
Apr 07, 2011 7.124 7.161 7.019 7.075 728,993 -0.05(-0.70%)
Apr 06, 2011 7.112 7.176 7.069 7.124 805,196 +0.09(+1.23%)
Apr 05, 2011 7.050 7.143 7.019 7.038 663,298 -0.05(-0.70%)
Apr 04, 2011 7.106 7.130 7.044 7.087 757,148 -0.01(-0.17%)
Apr 01, 2011 7.149 7.186 7.038 7.100 933,648 +0.01(+0.17%)
Mar 31, 2011 6.976 7.087 6.907 7.087 1,047,484 +0.11(+1.51%)
Mar 30, 2011 6.870 7.007 6.815 6.982 1,099,017 +0.14(+1.99%)
Mar 29, 2011 6.734 6.870 6.709 6.846 627,186 +0.11(+1.56%)
Mar 28, 2011 6.820 6.864 6.740 6.740 924,522 -0.04(-0.64%)
Mar 25, 2011 6.654 6.857 6.617 6.783 3,710,789 +0.17(+2.61%)
Mar 24, 2011 6.623 6.666 6.537 6.611 822,989 +0.03(+0.52%)
Mar 23, 2011 6.543 6.623 6.418 6.577 1,112,487 -0.02(-0.23%)
Mar 22, 2011 6.759 6.783 6.592 6.592 800,245 -0.18(-2.64%)
Mar 21, 2011 6.709 6.783 6.666 6.771 746,897 +0.11(+1.67%)
Mar 18, 2011 6.679 6.734 6.512 6.660 1,733,394 +0.06(+0.93%)
Mar 17, 2011 6.611 6.651 6.481 6.598 1,231,056 +0.09(+1.42%)
Mar 16, 2011 6.679 6.709 6.481 6.506 1,485,769 -0.16(-2.41%)
Mar 15, 2011 6.518 6.691 6.457 6.666 1,562,037 +0.01(+0.19%)
Mar 14, 2011 6.685 6.722 6.632 6.654 1,085,934 -0.10(-1.55%)
Mar 11, 2011 6.771 6.833 6.660 6.759 854,376 -0.04(-0.63%)
Mar 10, 2011 6.913 6.919 6.740 6.802 1,444,382 -0.21(-2.99%)
Mar 09, 2011 7.030 7.092 6.962 7.012 674,033 -0.02(-0.26%)
Mar 08, 2011 6.845 7.061 6.845 7.030 1,059,696 +0.21(+3.07%)
Mar 07, 2011 6.950 6.987 6.762 6.820 1,033,205 -0.10(-1.47%)
Mar 04, 2011 6.993 7.036 6.802 6.922 5,105,388 -0.04(-0.58%)
Mar 03, 2011 6.987 7.184 6.950 6.962 2,482,930 +0.08(+1.21%)
Mar 02, 2011 6.882 6.987 6.845 6.879 1,207,069 -0.03(-0.40%)
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.