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, 2020
9.967
10.07
9.758
9.924
2,384,149
-0.24(-2.32%)
May 28, 2020
10.59
10.66
10.11
10.16
1,757,779
-0.33(-3.16%)
May 27, 2020
10.46
10.69
10.18
10.49
2,636,354
+0.39(+3.88%)
May 26, 2020
9.802
10.21
9.593
10.10
2,575,597
+0.75(+8.01%)
May 22, 2020
9.671
9.723
9.240
9.349
1,595,401
-0.28(-2.90%)
May 21, 2020
9.471
9.723
9.366
9.627
3,610,943
+0.17(+1.84%)
May 20, 2020
8.983
9.453
8.983
9.453
1,789,460
+0.64(+7.32%)
May 19, 2020
9.035
9.131
8.774
8.808
2,770,329
-0.34(-3.71%)
May 18, 2020
8.686
9.200
8.625
9.148
2,006,353
+0.84(+10.06%)
May 15, 2020
8.268
8.381
8.138
8.312
2,086,761
-0.09(-1.04%)
May 14, 2020
7.989
8.525
7.737
8.399
2,186,490
+0.18(+2.23%)
May 13, 2020
8.774
8.795
8.159
8.216
2,185,613
-0.69(-7.73%)
May 12, 2020
9.549
9.575
8.896
8.904
1,434,704
-0.59(-6.24%)
May 11, 2020
9.714
9.810
9.327
9.497
2,539,686
-0.37(-3.80%)
May 08, 2020
9.662
9.958
9.601
9.871
1,806,820
+0.38(+4.04%)
May 07, 2020
9.566
9.932
9.383
9.488
2,068,660
+0.01(+0.09%)
May 06, 2020
9.976
10.07
9.444
9.479
1,523,633
-0.39(-3.97%)
May 05, 2020
10.46
10.51
9.845
9.871
1,286,764
-0.30(-2.91%)
May 04, 2020
10.12
10.23
9.941
10.17
985,021
-0.11(-1.10%)
May 01, 2020
10.59
10.79
10.10
10.28
2,125,326
-0.63(-5.79%)
Apr 30, 2020
10.90
11.22
10.59
10.91
2,505,679
-0.29(-2.60%)
Apr 29, 2020
10.75
11.28
10.56
11.20
4,052,204
+0.87(+8.43%)
Apr 28, 2020
10.13
10.51
10.03
10.33
1,654,152
+0.44(+4.49%)
Apr 27, 2020
9.444
9.980
9.366
9.889
2,178,173
+0.58(+6.27%)
Apr 24, 2020
9.148
9.349
9.004
9.305
1,512,302
+0.21(+2.30%)
Apr 23, 2020
8.930
9.375
8.765
9.096
3,270,832
-0.10(-1.14%)
Apr 22, 2020
9.410
9.523
9.044
9.200
1,658,764
+0.03(+0.33%)
Apr 21, 2020
9.314
9.462
9.100
9.170
1,373,782
-0.51(-5.27%)
Apr 20, 2020
9.305
9.854
9.157
9.680
1,690,158
+0.06(+0.63%)
Apr 17, 2020
9.261
9.706
9.235
9.619
1,480,279
+0.74(+8.34%)
Apr 16, 2020
9.148
9.157
8.695
8.878
2,392,709
-0.29(-3.14%)
Apr 15, 2020
9.279
9.427
9.061
9.166
1,583,830
-0.53(-5.48%)
Apr 14, 2020
10.32
10.44
9.593
9.697
1,961,782
-0.41(-4.05%)
Apr 13, 2020
10.66
10.82
9.941
10.11
1,186,818
-0.54(-5.07%)
Apr 09, 2020
10.19
10.70
10.06
10.65
1,776,748
+0.75(+7.57%)
Apr 08, 2020
9.767
9.967
9.584
9.897
2,515,452
+0.30(+3.09%)
Apr 07, 2020
9.836
10.20
9.479
9.601
2,074,995
+0.25(+2.70%)
Apr 06, 2020
9.113
9.410
8.978
9.349
2,165,469
+0.71(+8.27%)
Apr 03, 2020
9.157
9.410
8.486
8.634
1,925,155
-0.61(-6.60%)
Apr 02, 2020
8.808
9.471
8.808
9.244
1,557,605
+0.39(+4.43%)
Apr 01, 2020
9.035
9.078
8.434
8.852
2,156,426
-0.64(-6.79%)
Mar 31, 2020
9.462
9.594
9.200
9.497
2,183,024
+0.00(+0.00%)
Mar 30, 2020
9.392
9.540
9.017
9.497
2,009,794
+0.05(+0.55%)
Mar 27, 2020
9.402
10.20
9.162
9.444
3,106,483
-0.31(-3.16%)
Mar 26, 2020
9.120
9.893
8.949
9.752
3,053,982
+0.73(+8.05%)
Mar 25, 2020
9.205
9.427
8.590
9.026
2,867,758
-0.08(-0.85%)
Mar 24, 2020
8.402
9.214
8.218
9.103
3,301,023
+1.18(+14.89%)
Mar 23, 2020
8.718
9.265
7.735
7.923
2,848,855
-1.16(-12.79%)
Mar 20, 2020
10.08
10.25
9.008
9.085
3,640,707
-0.93(-9.30%)
Mar 19, 2020
8.658
10.09
8.641
10.02
3,628,080
+1.17(+13.24%)
Mar 18, 2020
8.880
9.316
8.367
8.846
3,245,275
-0.62(-6.50%)
Mar 17, 2020
9.120
9.487
8.573
9.461
2,701,537
+0.56(+6.24%)
Mar 16, 2020
8.573
9.008
8.547
8.906
3,865,656
-0.99(-10.02%)
Mar 13, 2020
9.658
9.897
8.991
9.897
3,382,370
+0.90(+9.97%)
Mar 12, 2020
9.017
9.778
8.547
9.000
3,964,728
-0.74(-7.63%)
Mar 11, 2020
9.752
10.13
9.607
9.744
5,087,635
-0.38(-3.72%)
Mar 10, 2020
9.991
10.26
9.385
10.12
9,786,717
+0.60(+6.28%)
Mar 09, 2020
10.58
10.98
9.496
9.521
4,501,311
-2.15(-18.45%)
Mar 06, 2020
11.76
12.26
11.44
11.68
5,246,541
-0.57(-4.68%)
Mar 05, 2020
12.87
12.95
12.03
12.25
4,406,567
-1.06(-7.96%)
Mar 04, 2020
13.28
13.35
12.74
13.31
2,635,924
+0.16(+1.24%)
Mar 03, 2020
13.69
13.88
12.88
13.15
4,186,347
-0.63(-4.59%)
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
.