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, 2013
8.970
9.023
8.852
8.859
877,599
-0.18(-1.96%)
May 30, 2013
8.938
9.056
8.911
9.036
663,889
+0.12(+1.32%)
May 29, 2013
8.977
9.039
8.867
8.918
633,896
-0.11(-1.23%)
May 28, 2013
9.036
9.140
8.971
9.029
701,793
+0.15(+1.73%)
May 24, 2013
8.860
8.977
8.794
8.876
0
-0.01(-0.11%)
May 23, 2013
8.794
8.925
8.762
8.886
0
+0.01(+0.07%)
May 22, 2013
9.003
9.153
8.820
8.879
0
-0.12(-1.38%)
May 21, 2013
9.042
9.082
8.954
9.003
0
-0.01(-0.14%)
May 20, 2013
8.847
9.036
8.827
9.016
0
+0.20(+2.22%)
May 17, 2013
8.768
8.853
8.768
8.820
0
+0.10(+1.20%)
May 16, 2013
8.683
8.827
8.631
8.716
1,212,630
-0.01(-0.07%)
May 15, 2013
8.435
8.729
8.429
8.722
0
+0.44(+5.28%)
May 13, 2013
8.207
8.311
8.168
8.285
0
+0.04(+0.48%)
May 10, 2013
8.168
8.259
8.083
8.246
0
+0.10(+1.20%)
May 09, 2013
8.187
8.246
8.141
8.148
0
-0.05(-0.56%)
May 08, 2013
8.181
8.246
8.102
8.194
0
+0.00(+0.00%)
May 07, 2013
8.057
8.194
8.057
8.194
0
+0.13(+1.62%)
May 06, 2013
7.952
8.181
7.926
8.063
0
+0.14(+1.73%)
May 03, 2013
7.932
7.998
7.822
7.926
0
+0.10(+1.34%)
May 02, 2013
7.737
7.861
7.704
7.822
0
+0.15(+1.96%)
May 01, 2013
7.782
7.835
7.547
7.671
1,790,768
-0.16(-2.08%)
Apr 30, 2013
7.926
7.926
7.828
7.835
0
-0.08(-0.99%)
Apr 29, 2013
7.861
7.946
7.828
7.913
556,120
+0.07(+0.83%)
Apr 26, 2013
7.972
7.959
7.808
7.848
968,407
-0.11(-1.39%)
Apr 25, 2013
7.998
8.096
7.952
7.959
969,847
-0.03(-0.41%)
Apr 24, 2013
7.926
8.004
7.880
7.991
739,295
+0.06(+0.74%)
Apr 23, 2013
7.835
7.946
7.782
7.932
951,577
+0.18(+2.27%)
Apr 22, 2013
7.861
7.861
7.691
7.756
912,231
-0.11(-1.41%)
Apr 19, 2013
7.691
7.893
7.684
7.867
1,201,798
+0.15(+1.95%)
Apr 18, 2013
7.704
7.822
7.475
7.717
2,648,233
-0.08(-1.09%)
Apr 17, 2013
7.854
7.919
7.694
7.802
1,682,295
-0.16(-1.97%)
Apr 16, 2013
7.926
7.998
7.825
7.959
1,042,407
+0.08(+1.08%)
Apr 15, 2013
8.024
8.128
7.854
7.874
1,393,303
-0.18(-2.19%)
Apr 12, 2013
8.024
8.246
7.981
8.050
1,496,714
-0.04(-0.48%)
Apr 11, 2013
8.154
8.259
8.063
8.089
1,126,278
-0.09(-1.12%)
Apr 10, 2013
8.115
8.194
8.115
8.181
1,469,784
+0.07(+0.80%)
Apr 09, 2013
8.285
8.298
8.115
8.115
953,217
-0.17(-2.05%)
Apr 08, 2013
8.220
8.285
8.083
8.285
542,980
+0.07(+0.87%)
Apr 05, 2013
7.978
8.220
7.978
8.213
1,082,739
+0.07(+0.88%)
Apr 04, 2013
8.057
8.141
8.004
8.141
1,523,304
+0.10(+1.30%)
Apr 03, 2013
8.233
8.252
8.024
8.037
1,499,181
-0.19(-2.30%)
Apr 02, 2013
8.376
8.396
8.220
8.226
916,499
-0.13(-1.56%)
Apr 01, 2013
8.625
8.657
8.357
8.357
1,332,195
-0.30(-3.47%)
Mar 28, 2013
8.703
8.729
8.585
8.657
487,856
-0.02(-0.23%)
Mar 27, 2013
8.598
8.703
8.527
8.677
385,766
-0.01(-0.15%)
Mar 26, 2013
8.722
8.736
8.625
8.690
290,990
+0.01(+0.15%)
Mar 25, 2013
8.709
8.735
8.567
8.677
451,154
-0.01(-0.07%)
Mar 22, 2013
8.677
8.729
8.573
8.683
390,443
+0.03(+0.37%)
Mar 21, 2013
8.664
8.768
8.573
8.651
796,902
-0.09(-1.04%)
Mar 20, 2013
8.696
8.748
8.651
8.742
565,317
+0.12(+1.35%)
Mar 19, 2013
8.599
8.644
8.515
8.625
868,013
+0.05(+0.53%)
Mar 18, 2013
8.638
8.716
8.547
8.580
577,257
-0.18(-2.07%)
Mar 15, 2013
8.696
8.774
8.659
8.761
1,793,010
+0.08(+0.97%)
Mar 14, 2013
8.586
8.677
8.541
8.677
711,174
+0.11(+1.29%)
Mar 13, 2013
8.424
8.573
8.418
8.567
747,174
+0.14(+1.61%)
Mar 12, 2013
8.411
8.466
8.379
8.431
737,020
-0.02(-0.23%)
Mar 11, 2013
8.366
8.454
8.366
8.450
433,730
+0.05(+0.54%)
Mar 08, 2013
8.495
8.528
8.312
8.405
741,125
-0.01(-0.08%)
Mar 07, 2013
8.320
8.418
8.276
8.411
630,431
+0.08(+0.93%)
Mar 06, 2013
8.294
8.353
8.236
8.333
585,513
+0.08(+0.94%)
Mar 05, 2013
8.223
8.333
8.204
8.256
876,057
+0.07(+0.87%)
Mar 04, 2013
8.074
8.223
8.074
8.184
686,406
+0.06(+0.80%)
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
.