Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Umpqua Holdings Corp
(NQ:
UMPQ
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
8.500
8.500
8.326
8.457
895,198
-0.02(-0.21%)
May 29, 2008
8.372
8.488
8.324
8.475
838,043
+0.06(+0.72%)
May 28, 2008
8.888
8.888
8.202
8.415
1,163,869
-0.40(-4.54%)
May 27, 2008
8.530
8.839
8.512
8.815
491,049
+0.32(+3.71%)
May 26, 2008
8.463
8.587
8.360
8.500
519,232
+0.00(+0.00%)
May 23, 2008
8.463
8.587
8.360
8.500
519,232
-0.02(-0.28%)
May 22, 2008
8.366
8.554
8.215
8.524
830,695
+0.21(+2.48%)
May 21, 2008
8.202
8.403
8.196
8.318
846,048
+0.08(+1.03%)
May 20, 2008
8.281
8.372
8.148
8.233
495,274
-0.07(-0.80%)
May 19, 2008
8.378
8.494
8.221
8.299
587,750
-0.07(-0.80%)
May 16, 2008
8.560
8.603
8.148
8.366
833,738
-0.15(-1.78%)
May 15, 2008
8.451
8.591
8.409
8.518
741,662
+0.07(+0.86%)
May 14, 2008
8.433
8.530
8.354
8.445
555,752
+0.04(+0.51%)
May 13, 2008
8.554
8.585
8.299
8.403
577,814
-0.16(-1.84%)
May 12, 2008
8.190
8.627
8.190
8.560
1,056,915
+0.41(+5.06%)
May 09, 2008
8.269
8.384
8.063
8.148
943,396
-0.08(-1.03%)
May 08, 2008
8.706
8.706
8.190
8.233
1,603,987
-0.46(-5.24%)
May 07, 2008
8.997
9.088
8.488
8.688
1,757,385
-0.29(-3.18%)
May 06, 2008
9.040
9.100
8.700
8.973
834,307
-0.13(-1.40%)
May 05, 2008
9.076
9.118
8.797
9.100
1,425,362
+0.04(+0.47%)
May 02, 2008
9.525
9.640
9.027
9.058
1,280,801
-0.33(-3.55%)
May 01, 2008
8.979
9.549
8.979
9.391
1,340,938
+0.44(+4.95%)
Apr 30, 2008
9.052
9.161
8.784
8.949
1,620,131
-0.05(-0.61%)
Apr 29, 2008
9.015
9.076
8.852
9.003
864,261
+0.01(+0.13%)
Apr 28, 2008
8.949
9.027
8.724
8.991
936,961
+0.07(+0.75%)
Apr 25, 2008
9.009
9.131
8.724
8.924
1,120,142
-0.03(-0.34%)
Apr 24, 2008
8.603
9.094
8.469
8.955
1,244,787
+0.39(+4.53%)
Apr 23, 2008
8.864
8.864
8.342
8.566
1,995,771
-0.24(-2.75%)
Apr 22, 2008
9.112
9.258
8.742
8.809
1,362,969
-0.33(-3.59%)
Apr 21, 2008
9.282
9.331
9.131
9.137
1,304,734
-0.24(-2.59%)
Apr 18, 2008
9.446
9.762
9.270
9.379
1,758,868
-0.20(-2.09%)
Apr 17, 2008
9.240
9.822
9.094
9.580
3,178,053
+0.66(+7.42%)
Apr 16, 2008
8.645
8.930
8.585
8.918
1,595,673
+0.50(+5.98%)
Apr 15, 2008
8.160
8.475
8.068
8.415
917,083
+0.32(+3.90%)
Apr 14, 2008
8.421
8.427
8.039
8.099
1,404,122
-0.31(-3.68%)
Apr 11, 2008
8.560
8.694
8.366
8.409
1,904,667
-0.32(-3.62%)
Apr 10, 2008
8.736
9.040
8.554
8.724
1,265,063
+0.03(+0.35%)
Apr 09, 2008
9.313
9.355
8.639
8.694
1,184,617
-0.57(-6.16%)
Apr 08, 2008
9.416
9.489
9.143
9.264
672,827
-0.19(-1.99%)
Apr 07, 2008
9.525
9.658
9.228
9.452
922,237
+0.05(+0.58%)
Apr 04, 2008
9.501
9.501
9.282
9.398
1,140,547
+0.01(+0.13%)
Apr 03, 2008
9.379
9.470
9.058
9.385
1,025,289
-0.15(-1.53%)
Apr 02, 2008
9.786
9.798
9.428
9.531
701,884
-0.04(-0.44%)
Apr 01, 2008
9.622
10.30
9.240
9.573
1,958,122
+0.16(+1.74%)
Mar 31, 2008
9.531
9.531
9.216
9.410
1,009,152
+0.18(+1.97%)
Mar 28, 2008
9.300
9.428
9.070
9.228
894,844
-0.04(-0.46%)
Mar 27, 2008
9.622
9.713
9.173
9.270
865,430
-0.42(-4.32%)
Mar 26, 2008
9.974
9.974
9.543
9.689
897,679
-0.32(-3.15%)
Mar 25, 2008
9.913
10.06
9.634
10.00
720,330
+0.08(+0.86%)
Mar 24, 2008
9.695
10.30
9.664
9.919
1,239,349
+0.24(+2.51%)
Mar 21, 2008
9.270
9.707
8.961
9.677
3,000,239
+0.00(+0.00%)
Mar 20, 2008
9.270
9.707
8.961
9.677
3,000,239
+0.55(+6.05%)
Mar 19, 2008
9.343
9.616
9.118
9.125
1,602,151
-0.16(-1.70%)
Mar 18, 2008
8.930
9.313
8.754
9.282
1,502,778
+0.58(+6.62%)
Mar 17, 2008
8.421
8.882
8.415
8.706
2,170,615
-0.19(-2.11%)
Mar 14, 2008
9.088
9.088
8.518
8.894
2,530,832
-0.13(-1.48%)
Mar 13, 2008
8.791
9.161
8.439
9.027
1,908,065
+0.10(+1.16%)
Mar 12, 2008
9.252
9.719
8.918
8.924
1,950,563
-0.30(-3.22%)
Mar 11, 2008
8.585
9.252
8.585
9.222
2,069,793
+0.89(+10.71%)
Mar 10, 2008
8.481
8.566
8.221
8.330
1,191,730
-0.08(-1.01%)
Mar 07, 2008
8.087
8.682
8.087
8.415
1,715,704
+0.22(+2.74%)
Mar 06, 2008
8.603
8.736
8.190
8.190
1,409,802
-0.44(-5.13%)
Mar 05, 2008
8.500
8.839
8.421
8.633
2,132,743
+0.16(+1.86%)
Mar 04, 2008
8.318
8.676
8.154
8.475
2,010,976
+0.04(+0.43%)
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
.