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, 2020	11.44	11.56	11.20	11.39	2,077,200	-0.27(-2.32%)
May 28, 2020	12.15	12.23	11.60	11.66	1,531,473	-0.38(-3.16%)
May 27, 2020	12.01	12.27	11.68	12.04	2,296,935	+0.45(+3.88%)
May 26, 2020	11.25	11.71	11.01	11.59	2,244,000	+0.86(+8.01%)
May 22, 2020	11.10	11.16	10.61	10.73	1,390,000	-0.32(-2.90%)
May 21, 2020	10.87	11.16	10.75	11.05	3,146,050	+0.20(+1.84%)
May 20, 2020	10.31	10.85	10.31	10.85	1,559,075	+0.74(+7.32%)
May 19, 2020	10.37	10.48	10.07	10.11	2,413,661	-0.39(-3.71%)
May 18, 2020	9.970	10.56	9.900	10.50	1,748,044	+0.96(+10.06%)
May 15, 2020	9.490	9.620	9.340	9.540	1,818,100	-0.10(-1.04%)
May 14, 2020	9.170	9.785	8.880	9.640	1,904,989	+0.21(+2.23%)
May 13, 2020	10.07	10.10	9.365	9.430	1,904,225	-0.79(-7.73%)
May 12, 2020	10.96	10.99	10.21	10.22	1,249,992	-0.68(-6.24%)
May 11, 2020	11.15	11.26	10.71	10.90	2,212,713	-0.43(-3.80%)
May 08, 2020	11.09	11.43	11.02	11.33	1,574,200	+0.44(+4.04%)
May 07, 2020	10.98	11.40	10.77	10.89	1,802,329	+0.01(+0.09%)
May 06, 2020	11.45	11.56	10.84	10.88	1,327,472	-0.45(-3.97%)
May 05, 2020	12.00	12.06	11.30	11.33	1,121,099	-0.34(-2.91%)
May 04, 2020	11.61	11.74	11.41	11.67	858,204	-0.13(-1.10%)

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.