Umpqua Holdings Corp (NQ: UMPQ )

17.60 +0.12 (+0.69%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.163 5.424 5.084 5.157 1,324,039 -0.26(-4.82%)
Feb 26, 2009 5.266 5.867 5.126 5.418 1,443,849 +0.15(+2.88%)
Feb 25, 2009 5.072 5.472 4.684 5.266 1,550,123 +0.11(+2.12%)
Feb 24, 2009 4.714 5.157 4.617 5.157 1,720,574 +0.48(+10.25%)
Feb 23, 2009 5.242 5.308 4.653 4.678 1,207,149 -0.49(-9.40%)
Feb 20, 2009 4.920 5.278 4.684 5.163 1,430,643 +0.14(+2.78%)
Feb 19, 2009 5.290 5.393 5.005 5.023 655,025 -0.20(-3.83%)
Feb 18, 2009 5.824 6.291 5.157 5.224 1,915,212 -0.58(-9.94%)
Feb 17, 2009 6.067 6.267 5.782 5.800 1,233,463 -0.54(-8.52%)
Feb 13, 2009 6.310 6.473 6.310 6.340 1,697,928 -0.18(-2.70%)
Feb 12, 2009 6.243 6.552 6.185 6.516 1,754,099 +0.15(+2.38%)
Feb 11, 2009 6.012 6.431 6.012 6.364 1,250,809 +0.18(+2.84%)
Feb 10, 2009 6.498 6.674 5.939 6.188 2,687,477 -0.43(-6.51%)
Feb 09, 2009 6.382 6.752 6.279 6.619 854,416 +0.18(+2.73%)
Feb 06, 2009 5.763 6.473 5.709 6.443 1,536,296 +0.66(+11.32%)
Feb 05, 2009 5.308 5.873 5.308 5.788 1,756,120 +0.43(+8.04%)
Feb 04, 2009 5.497 5.715 5.357 5.357 1,294,283 -0.12(-2.11%)
Feb 03, 2009 5.600 5.666 5.308 5.472 1,887,653 -0.13(-2.28%)
Feb 02, 2009 5.763 5.915 5.454 5.600 2,055,476 -0.35(-5.82%)
Jan 30, 2009 6.073 6.576 5.909 5.946 2,347,155 +0.03(+0.51%)
Jan 29, 2009 6.067 6.128 5.812 5.915 1,064,551 -0.16(-2.69%)
Jan 28, 2009 5.545 6.109 5.545 6.079 2,209,453 +0.65(+11.96%)
Jan 27, 2009 5.290 5.478 5.199 5.430 1,142,422 +0.16(+3.11%)
Jan 26, 2009 5.315 5.666 5.193 5.266 1,512,354 -0.09(-1.70%)
Jan 23, 2009 5.533 5.533 4.938 5.357 1,774,268 +0.20(+3.88%)
Jan 22, 2009 5.363 5.575 5.023 5.157 1,770,801 -0.31(-5.66%)
Jan 21, 2009 5.157 5.466 4.938 5.466 1,848,408 +0.42(+8.29%)
Jan 20, 2009 5.582 5.879 5.048 5.048 2,179,732 -0.64(-11.30%)
Jan 16, 2009 5.575 5.806 5.375 5.691 1,935,147 +0.13(+2.40%)
Jan 15, 2009 5.994 6.049 5.460 5.557 1,995,297 -0.44(-7.29%)
Jan 14, 2009 6.303 6.322 5.921 5.994 1,673,551 -0.49(-7.49%)
Jan 13, 2009 6.249 6.510 6.212 6.479 1,069,753 +0.19(+2.99%)
Jan 12, 2009 6.267 6.492 6.255 6.291 1,327,372 -0.07(-1.14%)
Jan 09, 2009 6.570 6.667 6.328 6.364 1,326,003 -0.24(-3.58%)
Jan 08, 2009 6.492 6.819 6.443 6.601 2,108,516 +0.07(+1.12%)
Jan 07, 2009 7.402 7.420 6.109 6.528 6,782,728 -1.13(-14.81%)
Jan 06, 2009 8.105 8.330 7.571 7.662 1,867,857 -0.56(-6.86%)
Jan 05, 2009 8.700 8.700 8.142 8.227 1,137,983 -0.49(-5.57%)
Jan 02, 2009 8.821 8.821 8.390 8.712 835,050 -0.07(-0.76%)
Dec 31, 2008 8.609 8.870 8.342 8.779 1,417,466 +0.29(+3.36%)
Dec 30, 2008 8.512 8.609 8.342 8.494 815,366 +0.10(+1.16%)
Dec 29, 2008 8.518 8.615 8.299 8.397 536,221 -0.15(-1.70%)
Dec 26, 2008 8.494 8.633 8.318 8.542 565,755 +0.05(+0.57%)
Dec 24, 2008 8.251 8.566 8.148 8.494 238,237 +0.22(+2.71%)
Dec 23, 2008 8.603 8.633 8.208 8.269 656,496 -0.21(-2.50%)
Dec 22, 2008 8.700 8.730 8.312 8.481 1,167,135 -0.01(-0.14%)
Dec 19, 2008 8.736 8.736 8.251 8.494 2,045,812 +0.04(+0.50%)
Dec 18, 2008 7.972 8.663 7.972 8.451 780,773 +0.01(+0.07%)
Dec 17, 2008 8.481 8.518 8.190 8.445 1,077,148 -0.02(-0.29%)
Dec 16, 2008 7.832 8.469 7.832 8.469 1,473,469 +0.52(+6.56%)
Dec 15, 2008 8.730 8.730 7.796 7.948 946,768 -0.46(-5.42%)
Dec 12, 2008 7.838 8.548 7.838 8.403 1,140,523 +0.07(+0.87%)
Dec 11, 2008 8.639 8.845 8.257 8.330 975,483 -0.53(-5.96%)
Dec 10, 2008 8.712 8.876 8.111 8.858 681,222 +0.36(+4.29%)
Dec 09, 2008 8.657 8.949 8.384 8.494 842,952 -0.36(-4.11%)
Dec 08, 2008 8.973 8.973 8.548 8.858 952,846 +0.36(+4.21%)
Dec 05, 2008 7.535 8.500 7.535 8.500 1,121,169 +0.62(+7.85%)
Dec 04, 2008 7.699 8.184 7.480 7.881 1,299,514 +0.07(+0.85%)
Dec 03, 2008 7.323 7.887 6.953 7.814 892,491 +0.29(+3.87%)
Dec 02, 2008 7.135 7.608 6.868 7.523 1,262,623 +0.93(+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.