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 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%)
May 01, 2012
8.383
8.605
8.354
8.370
1,645,683
-0.03(-0.30%)
Apr 30, 2012
8.529
8.554
8.383
8.395
608,268
-0.16(-1.93%)
Apr 27, 2012
8.548
8.586
8.408
8.560
985,726
+0.03(+0.37%)
Apr 26, 2012
8.414
8.548
8.370
8.529
749,780
+0.07(+0.82%)
Apr 25, 2012
8.452
8.535
8.383
8.459
1,106,986
+0.11(+1.29%)
Apr 24, 2012
8.262
8.446
8.262
8.351
1,163,919
+0.07(+0.84%)
Apr 23, 2012
8.231
8.351
8.193
8.281
887,807
-0.13(-1.51%)
Apr 20, 2012
8.516
8.522
8.351
8.408
1,065,332
+0.06(+0.68%)
Apr 19, 2012
8.478
8.560
8.243
8.351
1,267,389
+0.04(+0.46%)
Apr 18, 2012
8.338
8.380
8.237
8.313
992,646
-0.09(-1.06%)
Apr 17, 2012
8.243
8.484
8.237
8.402
1,622,114
+0.23(+2.79%)
Apr 16, 2012
8.123
8.237
8.047
8.173
1,072,200
+0.10(+1.18%)
Apr 13, 2012
8.332
8.332
8.066
8.078
1,229,130
-0.25(-3.04%)
Apr 12, 2012
8.237
8.376
8.193
8.332
852,147
+0.13(+1.55%)
Apr 11, 2012
8.161
8.218
8.110
8.205
997,702
+0.15(+1.89%)
Apr 10, 2012
8.154
8.262
8.021
8.053
1,564,890
-0.09(-1.09%)
Apr 09, 2012
8.167
8.180
8.085
8.142
1,255,345
-0.21(-2.51%)
Apr 05, 2012
8.307
8.395
8.262
8.351
1,305,256
-0.09(-1.05%)
Apr 04, 2012
8.472
8.560
8.376
8.440
840,044
-0.17(-1.99%)
Apr 03, 2012
8.611
8.700
8.472
8.611
813,488
-0.04(-0.51%)
Apr 02, 2012
8.592
8.662
8.484
8.655
1,102,775
+0.06(+0.66%)
Mar 30, 2012
8.751
8.789
8.579
8.598
1,103,589
-0.06(-0.66%)
Mar 29, 2012
8.617
8.693
8.459
8.655
1,115,957
-0.06(-0.66%)
Mar 28, 2012
8.548
8.738
8.440
8.712
1,200,997
+0.11(+1.33%)
Mar 27, 2012
8.573
8.674
8.485
8.598
2,106,802
+0.04(+0.44%)
Mar 26, 2012
8.560
8.680
8.497
8.560
950,187
+0.11(+1.34%)
Mar 23, 2012
8.333
8.460
8.239
8.447
1,412,707
+0.08(+0.98%)
Mar 22, 2012
8.352
8.378
8.245
8.365
982,139
-0.09(-1.04%)
Mar 21, 2012
8.441
8.523
8.365
8.453
745,959
+0.04(+0.53%)
Mar 20, 2012
8.384
8.504
8.365
8.409
779,748
-0.06(-0.67%)
Mar 19, 2012
8.371
8.529
8.207
8.466
942,601
+0.09(+1.13%)
Mar 16, 2012
8.333
8.519
8.239
8.371
3,573,170
+0.08(+0.99%)
Mar 15, 2012
8.125
8.352
8.081
8.289
1,023,258
+0.15(+1.86%)
Mar 14, 2012
8.119
8.195
8.022
8.138
2,043,582
+0.01(+0.08%)
Mar 13, 2012
7.854
8.132
7.791
8.132
1,287,340
+0.37(+4.71%)
Mar 12, 2012
7.646
7.803
7.583
7.766
1,041,726
+0.11(+1.40%)
Mar 09, 2012
7.614
7.721
7.570
7.658
1,451,601
+0.04(+0.50%)
Mar 08, 2012
7.589
7.655
7.475
7.621
706,692
+0.11(+1.51%)
Mar 07, 2012
7.475
7.545
7.393
7.507
885,630
+0.09(+1.28%)
Mar 06, 2012
7.608
7.633
7.406
7.412
965,862
-0.26(-3.37%)
Mar 05, 2012
7.627
7.759
7.602
7.671
611,782
+0.01(+0.16%)
Mar 02, 2012
7.810
7.848
7.627
7.658
1,042,617
-0.16(-2.02%)
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
.