Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Umpqua Holdings Corp (NQ: UMPQ )

19.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.510 8.940 8.380 8.500 803,274 -0.43(-4.82%)
Feb 26, 2009 8.680 9.670 8.450 8.930 875,961 +0.25(+2.88%)
Feb 25, 2009 8.360 9.020 7.720 8.680 940,436 +0.18(+2.12%)
Feb 24, 2009 7.770 8.500 7.610 8.500 1,043,846 +0.79(+10.25%)
Feb 23, 2009 8.640 8.750 7.670 7.710 732,359 -0.80(-9.40%)
Feb 20, 2009 8.110 8.700 7.720 8.510 867,949 +0.23(+2.78%)
Feb 19, 2009 8.720 8.890 8.250 8.280 397,394 -0.33(-3.83%)
Feb 18, 2009 9.600 10.37 8.500 8.610 1,161,930 -0.95(-9.94%)
Feb 17, 2009 10.00 10.33 9.530 9.560 748,323 -0.89(-8.52%)
Feb 13, 2009 10.40 10.67 10.40 10.45 1,030,107 -0.29(-2.70%)
Feb 12, 2009 10.29 10.80 10.20 10.74 1,064,185 +0.25(+2.38%)
Feb 11, 2009 9.910 10.60 9.910 10.49 758,847 +0.29(+2.84%)
Feb 10, 2009 10.71 11.00 9.790 10.20 1,630,451 -0.71(-6.51%)
Feb 09, 2009 10.52 11.13 10.35 10.91 518,361 +0.29(+2.73%)
Feb 06, 2009 9.500 10.67 9.410 10.62 932,047 +1.08(+11.32%)
Feb 05, 2009 8.750 9.680 8.750 9.540 1,065,411 +0.71(+8.04%)
Feb 04, 2009 9.060 9.420 8.830 8.830 785,222 -0.19(-2.11%)
Feb 03, 2009 9.230 9.340 8.750 9.020 1,145,210 -0.21(-2.28%)
Feb 02, 2009 9.500 9.750 8.990 9.230 1,247,026 -0.57(-5.82%)
Jan 30, 2009 10.01 10.84 9.740 9.800 1,423,983 +0.05(+0.51%)
Jan 29, 2009 10.00 10.10 9.580 9.750 645,847 -0.27(-2.69%)
Jan 28, 2009 9.140 10.07 9.140 10.02 1,340,441 +1.07(+11.96%)
Jan 27, 2009 8.720 9.030 8.570 8.950 693,090 +0.27(+3.11%)
Jan 26, 2009 8.760 9.340 8.560 8.680 917,522 -0.15(-1.70%)
Jan 23, 2009 9.120 9.120 8.140 8.830 1,076,421 +0.33(+3.88%)
Jan 22, 2009 8.840 9.190 8.280 8.500 1,074,318 -0.51(-5.66%)
Jan 21, 2009 8.500 9.010 8.140 9.010 1,121,401 +0.69(+8.29%)
Jan 20, 2009 9.200 9.690 8.320 8.320 1,322,410 -1.06(-11.30%)
Jan 16, 2009 9.190 9.570 8.860 9.380 1,174,024 +0.22(+2.40%)
Jan 15, 2009 9.880 9.970 9.000 9.160 1,210,516 -0.72(-7.29%)
Jan 14, 2009 10.39 10.42 9.760 9.880 1,015,318 -0.80(-7.49%)
Jan 13, 2009 10.30 10.73 10.24 10.68 649,003 +0.31(+2.99%)
Jan 12, 2009 10.33 10.70 10.31 10.37 805,296 -0.12(-1.14%)
Jan 09, 2009 10.83 10.99 10.43 10.49 804,466 -0.39(-3.58%)
Jan 08, 2009 10.70 11.24 10.62 10.88 1,279,204 +0.12(+1.12%)
Jan 07, 2009 12.20 12.23 10.07 10.76 4,114,976 -1.87(-14.81%)
Jan 06, 2009 13.36 13.73 12.48 12.63 1,133,200 -0.93(-6.86%)
Jan 05, 2009 14.34 14.34 13.42 13.56 690,397 -0.80(-5.57%)
Jan 02, 2009 14.54 14.54 13.83 14.36 506,612 -0.11(-0.76%)
Dec 31, 2008 14.19 14.62 13.75 14.47 859,955 +0.47(+3.36%)
Dec 30, 2008 14.03 14.19 13.75 14.00 494,670 +0.16(+1.16%)
Dec 29, 2008 14.04 14.20 13.68 13.84 325,317 -0.24(-1.70%)
Dec 26, 2008 14.00 14.23 13.71 14.08 343,235 +0.08(+0.57%)
Dec 24, 2008 13.60 14.12 13.43 14.00 144,535 +0.37(+2.71%)
Dec 23, 2008 14.18 14.23 13.53 13.63 398,286 -0.35(-2.50%)
Dec 22, 2008 14.34 14.39 13.70 13.98 708,083 -0.02(-0.14%)
Dec 19, 2008 14.40 14.40 13.60 14.00 1,241,163 +0.07(+0.50%)
Dec 18, 2008 13.14 14.28 13.14 13.93 473,683 +0.01(+0.07%)
Dec 17, 2008 13.98 14.04 13.50 13.92 653,489 -0.04(-0.29%)
Dec 16, 2008 12.91 13.96 12.91 13.96 893,931 +0.86(+6.56%)
Dec 15, 2008 14.39 14.39 12.85 13.10 574,390 -0.75(-5.42%)
Dec 12, 2008 12.92 14.09 12.92 13.85 691,938 +0.12(+0.87%)
Dec 11, 2008 14.24 14.58 13.61 13.73 591,811 -0.87(-5.96%)
Dec 10, 2008 14.36 14.63 13.37 14.60 413,287 +0.60(+4.29%)
Dec 09, 2008 14.27 14.75 13.82 14.00 511,406 -0.60(-4.11%)
Dec 08, 2008 14.79 14.79 14.09 14.60 578,077 +0.59(+4.21%)
Dec 05, 2008 12.42 14.01 12.42 14.01 680,196 +1.02(+7.85%)
Dec 04, 2008 12.69 13.49 12.33 12.99 788,395 +0.11(+0.85%)
Dec 03, 2008 12.07 13.00 11.46 12.88 541,461 +0.48(+3.87%)
Dec 02, 2008 11.76 12.54 11.32 12.40 766,014 +1.54(+14.18%)
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.