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
)
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:
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 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%)
May 01, 2009
5.824
6.085
5.618
5.685
634,247
-0.13(-2.29%)
Apr 30, 2009
6.285
6.310
5.800
5.818
997,525
-0.49(-7.79%)
Apr 29, 2009
5.873
6.419
5.794
6.310
1,094,605
+0.49(+8.45%)
Apr 28, 2009
5.715
6.006
5.582
5.818
840,557
-0.02(-0.42%)
Apr 27, 2009
6.018
6.128
5.770
5.842
981,965
-0.32(-5.22%)
Apr 24, 2009
6.079
6.340
5.946
6.164
1,259,752
+0.16(+2.63%)
Apr 23, 2009
6.018
6.134
5.776
6.006
1,056,936
+0.09(+1.54%)
Apr 22, 2009
6.194
6.522
5.879
5.915
1,289,451
-0.45(-7.05%)
Apr 21, 2009
5.721
6.394
5.351
6.364
1,329,360
+0.58(+9.96%)
Apr 20, 2009
6.061
6.263
5.715
5.788
1,851,346
-0.57(-8.97%)
Apr 17, 2009
6.219
6.595
5.824
6.358
1,171,297
+0.16(+2.64%)
Apr 16, 2009
5.642
6.310
5.539
6.194
2,143,012
+0.04(+0.59%)
Apr 15, 2009
6.067
6.237
5.588
6.158
1,514,311
-0.07(-1.17%)
Apr 14, 2009
6.892
6.989
6.188
6.231
1,448,747
-0.81(-11.47%)
Apr 13, 2009
6.431
7.050
6.164
7.038
884,250
+0.47(+7.11%)
Apr 09, 2009
5.648
6.570
5.648
6.570
1,154,671
+0.97(+17.33%)
Apr 08, 2009
5.606
5.624
5.406
5.600
427,706
+0.04(+0.76%)
Apr 07, 2009
5.703
5.763
5.533
5.557
547,086
-0.28(-4.78%)
Apr 06, 2009
5.946
6.049
5.642
5.836
564,992
-0.21(-3.51%)
Apr 03, 2009
5.921
6.079
5.763
6.049
517,766
+0.08(+1.32%)
Apr 02, 2009
5.879
6.061
5.873
5.970
813,599
+0.27(+4.79%)
Apr 01, 2009
5.375
5.745
5.199
5.697
833,537
+0.20(+3.64%)
Mar 31, 2009
5.339
5.654
5.339
5.497
1,073,232
+0.27(+5.23%)
Mar 30, 2009
5.612
5.619
5.187
5.224
1,031,950
-1.10(-17.37%)
Mar 26, 2009
6.467
6.564
6.146
6.322
1,368,118
-0.02(-0.38%)
Mar 25, 2009
7.013
7.013
5.958
6.346
1,996,981
-0.36(-5.34%)
Mar 24, 2009
7.159
7.280
6.680
6.704
915,349
-0.66(-8.90%)
Mar 23, 2009
6.813
7.371
6.698
7.359
1,544,299
+1.01(+15.97%)
Mar 20, 2009
6.819
6.959
6.279
6.346
1,488,459
-0.35(-5.25%)
Mar 19, 2009
7.044
7.195
6.467
6.698
1,390,833
-0.24(-3.50%)
Mar 18, 2009
5.806
7.038
5.806
6.940
1,542,280
+0.85(+13.94%)
Mar 17, 2009
5.757
6.091
5.757
6.091
1,241,797
+0.32(+5.57%)
Mar 16, 2009
5.727
6.043
5.648
5.770
867,685
+0.11(+1.93%)
Mar 13, 2009
5.885
5.885
5.557
5.660
1,299,613
-0.21(-3.62%)
Mar 12, 2009
4.969
5.970
4.841
5.873
1,642,684
+0.89(+17.90%)
Mar 11, 2009
4.914
5.290
4.775
4.981
1,004,693
+0.07(+1.36%)
Mar 10, 2009
4.186
4.920
4.186
4.914
1,026,794
+0.72(+17.22%)
Mar 09, 2009
4.138
4.429
4.077
4.192
985,995
+0.00(+0.00%)
Mar 06, 2009
4.326
4.362
4.053
4.192
1,218,431
-0.10(-2.26%)
Mar 05, 2009
4.593
4.641
4.144
4.289
1,448,842
-0.45(-9.47%)
Mar 04, 2009
4.647
4.841
4.496
4.738
969,759
-0.10(-2.01%)
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
.