Indicators

Umpqua Holdings Corp (NQ: UMPQ )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.250	8.500	8.160	8.500	364,333	+0.28(+3.41%)
May 28, 2009	8.370	8.510	8.000	8.220	605,223	-0.09(-1.08%)
May 27, 2009	9.000	9.050	8.270	8.310	488,592	-0.74(-8.18%)
May 26, 2009	8.450	9.060	8.450	9.050	513,131	+0.63(+7.48%)
May 22, 2009	8.560	8.610	8.400	8.420	297,883	-0.03(-0.36%)
May 21, 2009	8.550	8.730	8.320	8.450	716,858	-0.26(-2.99%)
May 20, 2009	9.170	9.480	8.500	8.710	743,990	-0.31(-3.44%)
May 19, 2009	9.540	9.680	9.010	9.020	448,263	-0.64(-6.63%)
May 18, 2009	9.460	9.670	9.250	9.660	584,777	+0.40(+4.32%)
May 15, 2009	9.650	9.660	9.230	9.260	446,163	-0.39(-4.04%)
May 14, 2009	9.510	9.830	9.230	9.650	686,831	+0.11(+1.15%)
May 13, 2009	10.16	10.52	9.500	9.540	719,659	-0.84(-8.09%)
May 12, 2009	11.41	11.41	10.10	10.38	585,462	-0.64(-5.81%)
May 11, 2009	11.77	11.86	11.00	11.02	552,481	-1.09(-9.00%)
May 08, 2009	10.89	12.11	10.81	12.11	605,049	+1.42(+13.28%)
May 07, 2009	11.20	11.49	10.48	10.69	725,489	-0.33(-2.99%)
May 06, 2009	10.05	11.15	10.01	11.02	870,676	+1.06(+10.64%)
May 05, 2009	10.00	10.14	9.600	9.960	365,577	-0.16(-1.58%)
May 04, 2009	9.440	10.12	9.310	10.12	532,695	+0.75(+8.00%)

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.