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 31, 2012 8.104 8.199 7.983 8.135 1,501,966 +0.03(+0.31%)
May 30, 2012 8.218 8.224 8.110 8.110 792,655 -0.20(-2.37%)
May 29, 2012 8.351 8.357 8.212 8.307 646,979 +0.04(+0.54%)
May 25, 2012 8.288 8.326 8.224 8.262 777,648 -0.01(-0.08%)
May 24, 2012 8.142 8.338 8.072 8.269 2,053,964 +0.13(+1.56%)
May 23, 2012 7.837 8.148 7.818 8.142 1,368,022 +0.21(+2.64%)
May 22, 2012 8.015 8.110 7.882 7.933 989,162 -0.07(-0.87%)
May 21, 2012 7.958 8.104 7.907 8.002 956,587 +0.07(+0.88%)
May 18, 2012 8.009 8.345 7.926 7.933 1,171,402 -0.08(-1.03%)
May 17, 2012 8.097 8.142 7.971 8.015 985,023 -0.06(-0.78%)
May 16, 2012 8.173 8.275 8.078 8.078 536,782 -0.08(-1.01%)
May 15, 2012 8.193 8.313 8.120 8.161 668,174 -0.06(-0.69%)
May 14, 2012 8.180 8.313 8.148 8.218 906,951 -0.08(-0.92%)
May 11, 2012 8.319 8.408 8.180 8.294 778,049 -0.10(-1.21%)
May 10, 2012 8.294 8.440 8.244 8.395 1,198,511 +0.20(+2.48%)
May 09, 2012 8.167 8.231 8.091 8.193 1,091,153 -0.09(-1.07%)
May 08, 2012 8.135 8.294 8.135 8.281 859,969 +0.09(+1.08%)
May 07, 2012 8.123 8.275 8.054 8.193 972,480 +0.06(+0.78%)
May 04, 2012 8.180 8.224 8.072 8.129 1,051,229 -0.12(-1.46%)
May 03, 2012 8.300 8.326 8.154 8.250 1,017,504 -0.08(-0.91%)
May 02, 2012 8.338 8.357 8.173 8.326 836,080 -0.04(-0.53%)
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.