Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.77	12.26	11.64	12.04	170,434	+0.34(+2.90%)
May 29, 2003	11.79	11.81	11.60	11.70	59,833	+0.10(+0.89%)
May 28, 2003	11.86	12.02	11.58	11.60	62,470	-0.27(-2.25%)
May 27, 2003	11.47	12.07	11.47	11.87	82,415	+0.29(+2.52%)
May 23, 2003	11.39	11.59	11.35	11.58	108,952	+0.12(+1.06%)
May 22, 2003	11.66	11.68	11.35	11.45	57,525	-0.07(-0.63%)
May 21, 2003	11.42	11.58	11.33	11.53	84,722	+0.11(+0.96%)
May 20, 2003	11.01	11.53	11.01	11.42	139,281	+0.21(+1.89%)
May 19, 2003	11.05	11.28	10.94	11.21	121,315	+0.15(+1.37%)
May 16, 2003	11.06	11.47	10.95	11.05	90,656	-0.29(-2.51%)
May 15, 2003	11.35	11.44	10.93	11.34	146,534	+0.34(+3.08%)
May 14, 2003	11.15	11.22	11.00	11.00	512,457	-0.21(-1.89%)
May 13, 2003	11.73	11.73	10.98	11.21	426,581	-0.36(-3.14%)
May 12, 2003	11.83	12.01	11.47	11.58	250,871	-0.42(-3.49%)
May 09, 2003	12.05	12.15	11.84	11.99	369,714	-0.05(-0.45%)
May 08, 2003	12.50	12.50	12.05	12.05	312,518	-0.57(-4.52%)
May 07, 2003	12.65	12.81	12.22	12.62	259,607	-0.11(-0.86%)
May 06, 2003	12.39	12.73	12.39	12.73	160,709	+0.33(+2.69%)
May 05, 2003	12.14	12.56	12.01	12.39	143,896	+0.14(+1.14%)
May 02, 2003	11.95	12.26	11.95	12.26	104,502	+0.15(+1.20%)
May 01, 2003	11.92	12.13	11.92	12.11	85,546	+0.19(+1.58%)
Apr 30, 2003	11.92	11.98	11.91	11.92	78,459	-0.04(-0.30%)
Apr 29, 2003	11.83	12.03	11.83	11.96	28,350	-0.04(-0.35%)
Apr 28, 2003	11.71	12.01	11.68	12.00	52,745	+0.29(+2.43%)
Apr 25, 2003	11.58	11.72	11.53	11.72	42,526	-0.07(-0.62%)
Apr 24, 2003	11.63	11.83	11.57	11.79	154,775	+0.13(+1.15%)
Apr 23, 2003	11.55	11.67	11.39	11.65	205,708	+0.16(+1.43%)
Apr 22, 2003	11.38	11.54	11.38	11.49	82,580	+0.10(+0.85%)
Apr 21, 2003	11.52	11.52	11.38	11.39	27,691	-0.04(-0.37%)
Apr 17, 2003	11.44	11.56	11.22	11.44	110,436	+0.10(+0.91%)
Apr 16, 2003	11.31	11.36	11.21	11.33	52,086	+0.05(+0.43%)
Apr 15, 2003	10.92	11.39	10.89	11.28	68,239	+0.10(+0.87%)
Apr 14, 2003	11.07	11.31	10.98	11.19	92,634	+0.18(+1.65%)
Apr 11, 2003	11.10	11.25	10.89	11.01	50,767	-0.21(-1.89%)
Apr 10, 2003	11.19	11.33	10.97	11.22	35,933	+0.02(+0.16%)
Apr 09, 2003	11.51	11.51	11.18	11.20	74,832	-0.26(-2.28%)
Apr 08, 2003	11.41	11.50	11.35	11.46	172,907	+0.12(+1.02%)
Apr 07, 2003	11.25	11.41	11.22	11.35	120,985	+0.04(+0.38%)
Apr 04, 2003	11.25	11.31	11.23	11.30	57,855	+0.09(+0.81%)
Apr 03, 2003	11.22	11.24	11.07	11.21	242,959	+0.05(+0.43%)
Apr 02, 2003	11.01	11.22	11.01	11.16	123,622	+0.11(+0.99%)
Apr 01, 2003	10.98	11.21	10.96	11.05	102,359	+0.08(+0.72%)
Mar 31, 2003	10.83	11.22	10.83	10.97	151,808	-0.07(-0.60%)
Mar 28, 2003	10.87	11.16	10.86	11.04	74,338	+0.09(+0.83%)
Mar 27, 2003	10.92	11.04	10.86	10.95	78,279	-0.05(-0.44%)
Mar 26, 2003	10.99	11.00	10.99	11.00	56,533	-0.06(-0.55%)
Mar 25, 2003	10.96	11.14	10.96	11.06	70,225	+0.16(+1.45%)
Mar 24, 2003	11.13	11.16	10.80	10.90	38,927	-0.26(-2.34%)
Mar 21, 2003	10.91	11.16	10.91	11.16	76,387	+0.04(+0.33%)
Mar 20, 2003	10.84	11.22	10.83	11.13	53,894	+0.11(+0.99%)
Mar 19, 2003	10.86	11.04	10.86	11.02	27,361	+0.04(+0.39%)
Mar 18, 2003	10.97	11.10	10.56	10.97	113,566	-0.14(-1.26%)
Mar 17, 2003	10.22	11.16	10.22	11.11	137,531	+0.56(+5.35%)
Mar 14, 2003	10.36	10.58	10.36	10.55	56,925	+0.05(+0.46%)
Mar 13, 2003	10.13	10.51	10.13	10.50	119,502	+0.25(+2.43%)
Mar 12, 2003	10.31	10.60	9.859	10.25	214,960	-0.24(-2.31%)
Mar 11, 2003	10.47	10.73	10.42	10.50	87,689	-0.18(-1.65%)
Mar 10, 2003	10.86	10.93	10.53	10.67	161,368	-0.25(-2.28%)
Mar 07, 2003	10.87	10.94	10.80	10.92	92,305	-0.04(-0.39%)
Mar 06, 2003	11.02	11.07	10.88	10.96	99,887	-0.11(-0.99%)
Mar 05, 2003	11.01	11.16	10.83	11.07	75,986	+0.02(+0.22%)
Mar 04, 2003	11.12	11.16	10.99	11.05	47,471	-0.07(-0.65%)
Mar 03, 2003	11.30	11.30	11.02	11.12	88,513	-0.11(-0.97%)
Feb 28, 2003	11.04	11.33	11.02	11.23	81,426	+0.16(+1.48%)
Feb 27, 2003	10.99	11.11	10.96	11.07	218,729	+0.07(+0.61%)
Feb 26, 2003	11.13	11.27	10.82	11.00	97,909	-0.34(-3.00%)
Feb 25, 2003	11.05	11.41	10.96	11.34	106,810	+0.25(+2.29%)
Feb 24, 2003	11.30	11.31	11.02	11.08	61,316	-0.26(-2.29%)
Feb 21, 2003	11.11	11.35	11.07	11.35	187,906	+0.27(+2.47%)
Feb 20, 2003	11.26	11.35	10.19	11.07	305,265	-0.27(-2.41%)
Feb 19, 2003	11.30	11.68	11.28	11.35	110,106	-0.30(-2.55%)
Feb 18, 2003	11.29	11.64	11.29	11.64	75,327	+0.13(+1.11%)
Feb 14, 2003	11.53	11.66	11.32	11.51	44,009	+0.05(+0.42%)
Feb 13, 2003	11.08	11.51	11.08	11.47	56,042	+0.13(+1.12%)
Feb 12, 2003	11.56	11.58	11.07	11.34	94,447	-0.22(-1.89%)
Feb 11, 2003	11.47	11.62	11.41	11.56	81,755	-0.09(-0.78%)
Feb 10, 2003	11.54	11.66	11.39	11.65	104,502	-0.07(-0.57%)
Feb 07, 2003	11.68	11.80	11.55	11.72	103,843	-0.08(-0.67%)
Feb 06, 2003	11.74	11.92	11.59	11.79	123,293	+0.09(+0.78%)
Feb 05, 2003	11.62	11.92	11.62	11.70	117,029	-0.11(-0.92%)
Feb 04, 2003	11.86	11.93	11.38	11.81	182,632	-0.13(-1.12%)
Feb 03, 2003	11.98	11.98	11.68	11.95	166,478	+0.08(+0.66%)
Jan 31, 2003	11.53	11.88	11.51	11.87	174,555	+0.28(+2.41%)
Jan 30, 2003	12.07	11.95	11.56	11.59	178,690	-0.49(-4.02%)
Jan 29, 2003	11.28	12.07	11.25	12.07	350,923	+0.54(+4.68%)
Jan 28, 2003	11.25	11.54	11.03	11.53	137,468	+0.28(+2.48%)
Jan 27, 2003	11.36	11.56	11.24	11.25	141,424	-0.47(-3.99%)
Jan 24, 2003	12.07	12.17	11.29	11.72	691,133	-0.56(-4.59%)
Jan 23, 2003	12.13	12.29	12.02	12.29	200,598	+0.19(+1.61%)
Jan 22, 2003	12.13	12.13	11.84	12.09	138,292	-0.02(-0.20%)
Jan 21, 2003	12.13	12.16	12.07	12.12	289,771	-0.01(-0.10%)
Jan 17, 2003	12.17	12.28	11.95	12.13	466,964	-0.12(-0.94%)
Jan 16, 2003	12.13	12.44	12.01	12.24	353,396	+0.10(+0.85%)
Jan 15, 2003	12.13	12.14	11.83	12.14	653,552	+0.03(+0.25%)
Jan 14, 2003	11.90	12.13	11.56	12.11	412,240	+0.15(+1.27%)
Jan 13, 2003	11.71	12.06	11.71	11.96	567,840	+0.19(+1.65%)
Jan 10, 2003	11.47	11.77	11.38	11.76	595,697	+0.29(+2.54%)
Jan 09, 2003	11.47	11.59	11.30	11.47	132,688	+0.03(+0.26%)
Jan 08, 2003	11.40	11.53	11.23	11.44	352,077	-0.07(-0.64%)
Jan 07, 2003	11.95	11.98	11.44	11.52	497,128	-0.27(-2.26%)
Jan 06, 2003	11.34	11.78	11.14	11.78	643,662	+0.49(+4.30%)
Jan 03, 2003	11.21	11.35	11.13	11.30	151,808	+0.07(+0.65%)
Jan 02, 2003	10.99	11.25	10.99	11.22	101,041	+0.15(+1.37%)
Dec 31, 2002	11.21	11.21	10.99	11.07	196,972	+0.04(+0.39%)
Dec 30, 2002	10.90	11.16	10.90	11.03	150,325	+0.11(+1.00%)
Dec 27, 2002	11.22	11.22	10.86	10.92	48,295	-0.08(-0.72%)
Dec 26, 2002	10.94	11.13	10.87	11.00	125,600	-0.03(-0.27%)
Dec 24, 2002	10.89	11.13	10.89	11.03	44,998	-0.18(-1.57%)
Dec 23, 2002	11.07	11.22	10.89	11.21	108,293	+0.06(+0.50%)
Dec 20, 2002	10.92	11.15	10.56	11.15	184,280	+0.35(+3.20%)
Dec 19, 2002	10.85	10.85	10.60	10.80	86,700	+0.04(+0.34%)
Dec 18, 2002	10.79	10.83	10.66	10.77	638,058	-0.05(-0.45%)
Dec 17, 2002	10.34	10.85	10.34	10.82	44,174	+0.11(+1.02%)
Dec 16, 2002	10.80	10.80	10.60	10.71	59,998	-0.03(-0.28%)
Dec 13, 2002	10.53	10.79	10.47	10.74	88,678	-0.03(-0.28%)
Dec 12, 2002	10.77	10.77	10.46	10.77	79,777	+0.00(+0.00%)
Dec 11, 2002	10.42	10.77	10.33	10.77	93,623	+0.10(+0.91%)
Dec 10, 2002	10.42	10.71	10.42	10.67	66,426	+0.10(+0.98%)
Dec 09, 2002	10.79	10.79	10.54	10.57	72,690	-0.20(-1.86%)
Dec 06, 2002	10.44	10.77	10.44	10.77	67,250	+0.22(+2.13%)
Dec 05, 2002	10.74	10.76	10.52	10.54	140,270	-0.06(-0.57%)
Dec 04, 2002	10.59	10.83	10.53	10.60	93,458	-0.01(-0.06%)
Dec 03, 2002	10.62	10.93	10.47	10.61	137,303	-0.01(-0.06%)
Dec 02, 2002	10.57	10.79	10.37	10.62	255,816	-0.07(-0.62%)
Nov 29, 2002	10.79	10.91	10.63	10.68	108,293	-0.21(-1.95%)
Nov 27, 2002	10.72	10.90	10.68	10.90	201,752	+0.25(+2.34%)
Nov 26, 2002	10.62	10.71	10.53	10.65	138,952	-0.07(-0.67%)
Nov 25, 2002	10.61	10.77	10.53	10.72	142,083	-0.01(-0.06%)
Nov 22, 2002	10.76	10.85	10.53	10.73	334,111	-0.07(-0.62%)
Nov 21, 2002	10.56	10.92	10.56	10.79	306,419	+0.18(+1.72%)
Nov 20, 2002	10.62	10.85	10.61	10.61	126,095	-0.02(-0.23%)
Nov 19, 2002	10.71	10.90	10.54	10.64	124,776	+0.01(+0.06%)
Nov 18, 2002	10.37	10.93	10.37	10.63	318,781	+0.30(+2.94%)
Nov 15, 2002	9.616	10.34	9.616	10.33	231,257	+0.38(+3.84%)
Nov 14, 2002	9.798	9.950	9.798	9.944	106,810	+0.23(+2.37%)
Nov 13, 2002	9.410	9.871	9.404	9.713	123,293	+0.27(+2.83%)
Nov 12, 2002	9.471	9.646	9.379	9.446	95,436	+0.04(+0.45%)
Nov 11, 2002	9.410	9.646	9.404	9.404	35,438	-0.04(-0.39%)
Nov 08, 2002	9.537	9.634	9.416	9.440	31,152	-0.07(-0.77%)
Nov 07, 2002	9.410	9.628	9.404	9.513	48,954	-0.39(-3.93%)
Nov 06, 2002	10.09	10.09	9.816	9.902	19,449	-0.02(-0.24%)
Nov 05, 2002	9.822	10.13	9.822	9.925	27,691	-0.08(-0.85%)
Nov 04, 2002	9.816	10.01	9.816	10.01	32,801	+0.19(+1.91%)
Nov 01, 2002	9.561	9.822	9.561	9.822	38,735	+0.21(+2.21%)
Oct 31, 2002	9.519	9.622	9.416	9.610	33,707	-0.12(-1.25%)
Oct 30, 2002	9.695	9.798	9.646	9.731	32,636	+0.15(+1.58%)
Oct 29, 2002	9.573	9.707	9.343	9.580	27,856	-0.07(-0.69%)
Oct 28, 2002	9.701	9.737	9.525	9.646	29,339	-0.12(-1.24%)
Oct 25, 2002	9.828	9.828	9.276	9.768	41,702	+0.15(+1.58%)
Oct 24, 2002	9.701	9.768	9.573	9.616	32,306	-0.12(-1.18%)
Oct 23, 2002	9.828	9.828	9.495	9.731	42,180	+0.12(+1.20%)
Oct 22, 2002	9.640	9.707	9.404	9.616	52,910	+0.03(+0.32%)
Oct 21, 2002	9.707	9.707	9.404	9.586	49,284	-0.07(-0.69%)
Oct 18, 2002	9.646	9.956	9.610	9.652	60,657	+0.12(+1.21%)
Oct 17, 2002	9.094	9.646	8.924	9.537	347,297	+0.67(+7.52%)
Oct 16, 2002	9.118	9.252	8.803	8.870	113,732	-0.32(-3.50%)
Oct 15, 2002	9.216	9.373	9.046	9.191	147,688	+0.19(+2.09%)
Oct 14, 2002	8.560	9.191	8.560	9.003	48,926	+0.25(+2.91%)
Oct 11, 2002	8.348	8.761	8.348	8.748	55,877	+0.26(+3.07%)
Oct 10, 2002	8.299	8.603	8.281	8.488	97,414	+0.05(+0.65%)
Oct 09, 2002	8.845	9.064	8.299	8.433	115,471	-0.52(-5.83%)
Oct 08, 2002	9.197	9.252	8.494	8.955	104,832	-0.21(-2.25%)
Oct 07, 2002	9.664	9.768	9.161	9.161	56,291	-0.36(-3.76%)
Oct 04, 2002	9.531	9.604	9.355	9.519	56,784	-0.05(-0.57%)
Oct 03, 2002	9.707	10.03	9.470	9.573	34,944	-0.35(-3.49%)
Oct 02, 2002	9.810	10.17	9.768	9.919	48,789	+0.04(+0.43%)
Oct 01, 2002	9.695	10.00	9.622	9.877	79,001	-0.09(-0.91%)
Sep 30, 2002	9.677	9.980	9.440	9.968	100,381	+0.29(+2.94%)
Sep 27, 2002	9.561	10.13	9.561	9.683	55,218	-0.10(-1.05%)
Sep 26, 2002	10.19	10.25	9.525	9.786	204,554	-0.47(-4.56%)
Sep 25, 2002	10.17	10.34	10.10	10.25	65,602	-0.05(-0.47%)
Sep 24, 2002	9.986	10.42	9.980	10.30	70,382	+0.22(+2.17%)
Sep 23, 2002	10.21	10.33	10.03	10.08	84,887	-0.34(-3.26%)
Sep 20, 2002	10.10	10.44	10.10	10.42	212,466	+0.30(+2.94%)
Sep 19, 2002	10.22	10.25	9.962	10.13	92,469	-0.18(-1.71%)
Sep 18, 2002	10.14	10.31	10.05	10.30	67,580	+0.04(+0.41%)
Sep 17, 2002	10.20	10.37	10.17	10.26	195,516	+0.07(+0.65%)
Sep 16, 2002	10.20	10.31	10.16	10.19	146,699	+0.00(+0.00%)
Sep 13, 2002	9.895	10.19	9.871	10.19	95,601	+0.30(+3.00%)
Sep 12, 2002	10.01	10.01	9.859	9.895	76,151	-0.12(-1.15%)
Sep 11, 2002	10.09	10.09	9.962	10.01	70,712	-0.04(-0.37%)
Sep 10, 2002	10.17	10.17	10.03	10.05	35,603	-0.05(-0.53%)
Sep 09, 2002	10.07	10.27	9.980	10.10	95,601	+0.12(+1.15%)
Sep 06, 2002	9.828	10.16	9.828	9.986	44,138	+0.24(+2.43%)
Sep 05, 2002	9.604	10.03	9.598	9.749	74,832	-0.23(-2.31%)
Sep 04, 2002	9.464	10.09	9.464	9.980	55,475	+0.32(+3.33%)
Sep 03, 2002	9.573	9.658	9.470	9.658	84,063	+0.04(+0.44%)
Aug 30, 2002	9.737	9.737	9.586	9.616	134,501	-0.05(-0.56%)
Aug 29, 2002	9.616	9.695	9.555	9.671	72,360	+0.04(+0.38%)
Aug 28, 2002	9.707	9.859	9.616	9.634	27,032	-0.08(-0.81%)
Aug 27, 2002	9.549	9.768	9.549	9.713	204,554	-0.06(-0.62%)
Aug 26, 2002	9.373	9.774	9.373	9.774	115,265	+0.37(+3.94%)
Aug 23, 2002	9.889	10.03	9.404	9.404	75,162	-0.59(-5.95%)
Aug 22, 2002	10.31	10.31	9.877	9.998	90,986	-0.01(-0.12%)
Aug 21, 2002	9.920	10.31	9.920	10.01	41,042	+0.04(+0.43%)
Aug 20, 2002	9.907	10.06	9.901	9.968	115,051	+0.00(+0.00%)
Aug 16, 2002	9.774	10.27	9.774	9.968	23,241	-0.12(-1.14%)
Aug 15, 2002	9.980	10.27	9.889	10.08	40,279	-0.08(-0.78%)
Aug 14, 2002	10.04	10.26	9.404	10.16	85,711	+0.10(+0.96%)
Aug 13, 2002	10.31	10.31	10.01	10.06	100,546	-0.25(-2.41%)
Aug 12, 2002	10.30	10.31	9.792	10.31	203,895	+0.86(+9.12%)
Aug 07, 2002	9.331	9.464	9.264	9.452	85,217	+0.08(+0.83%)
Aug 06, 2002	9.288	9.549	9.288	9.373	61,679	+0.00(+0.00%)
Aug 05, 2002	9.094	9.398	9.094	9.373	108,237	+0.29(+3.14%)
Aug 02, 2002	9.228	9.416	9.088	9.088	39,394	-0.16(-1.77%)
Aug 01, 2002	9.355	9.355	9.191	9.252	32,966	-0.15(-1.63%)
Jul 31, 2002	9.707	9.707	9.343	9.405	82,415	-0.30(-3.11%)
Jul 30, 2002	9.507	9.762	9.258	9.707	260,267	+0.22(+2.37%)
Jul 29, 2002	9.464	9.482	9.264	9.482	144,061	+0.06(+0.64%)
Jul 26, 2002	9.361	9.452	9.197	9.422	100,876	+0.04(+0.45%)
Jul 25, 2002	9.270	9.398	9.191	9.379	126,919	+0.11(+1.18%)
Jul 24, 2002	8.888	9.343	8.858	9.270	159,555	+0.24(+2.68%)
Jul 23, 2002	9.252	9.252	8.651	9.028	100,711	-0.45(-4.79%)
Jul 22, 2002	9.495	9.707	9.343	9.482	55,712	-0.11(-1.14%)
Jul 19, 2002	9.707	9.853	9.586	9.592	27,856	-0.63(-6.17%)
Jul 17, 2002	9.313	10.43	9.106	10.22	81,755	+0.79(+8.43%)
Jul 12, 2002	10.11	10.47	9.313	9.428	109,777	-0.46(-4.66%)
Jul 11, 2002	10.48	10.62	9.531	9.889	187,906	-0.59(-5.62%)
Jul 10, 2002	10.53	10.77	10.40	10.48	77,799	-0.12(-1.09%)
Jul 09, 2002	10.80	10.80	10.59	10.59	65,602	-0.21(-1.91%)
Jul 08, 2002	10.92	10.92	10.80	10.80	76,481	-0.12(-1.11%)
Jul 05, 2002	10.88	10.92	10.83	10.92	16,318	+0.12(+1.07%)
Jul 04, 2002	10.77	10.92	10.69	10.80	76,481	+0.00(+0.00%)
Jul 03, 2002	10.77	10.92	10.69	10.80	76,481	-0.12(-1.06%)
Jul 02, 2002	10.91	11.33	10.59	10.92	104,667	-0.15(-1.37%)
Jul 01, 2002	10.92	11.25	10.40	11.07	208,180	-0.14(-1.24%)
Jun 28, 2002	10.62	11.21	9.901	11.21	961,785	+0.53(+5.00%)
Jun 27, 2002	10.51	10.92	10.23	10.68	131,534	+0.21(+2.03%)
Jun 26, 2002	10.40	10.53	10.07	10.47	60,822	-0.10(-0.92%)
Jun 25, 2002	10.53	10.65	10.44	10.56	74,338	+0.10(+0.93%)
Jun 21, 2002	10.56	10.62	10.39	10.47	116,535	+0.09(+0.88%)
Jun 20, 2002	10.40	10.48	10.30	10.37	66,921	+0.00(+0.00%)
Jun 19, 2002	10.46	10.47	10.34	10.37	40,218	+0.00(+0.00%)
Jun 18, 2002	10.36	10.59	10.36	10.37	95,766	+0.01(+0.06%)
Jun 17, 2002	10.31	10.62	10.31	10.37	165,160	+0.05(+0.53%)
Jun 14, 2002	9.980	10.31	9.871	10.31	31,482	-0.06(-0.59%)
Jun 12, 2002	10.31	10.37	10.02	10.37	66,591	+0.09(+0.88%)
Jun 11, 2002	10.20	10.47	10.17	10.28	76,481	-0.03(-0.29%)
Jun 10, 2002	10.34	10.37	10.28	10.31	50,602	-0.00(-0.01%)
Jun 07, 2002	10.19	10.37	10.19	10.31	63,294	+0.03(+0.30%)
Jun 06, 2002	10.28	10.34	10.28	10.28	37,746	+0.03(+0.30%)

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.

Financial News

Umpqua Holdings Corp (NQ: UMPQ )

Historical Prices

Popular Pages