Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacwest Bancorp (NQ: PACW )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 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 (%)
Dec 31, 2003 1.970 1.989 1.910 1.920 325,500 -0.05(-2.59%)
Dec 30, 2003 2.020 2.030 1.930 1.971 168,553 -0.05(-2.43%)
Dec 29, 2003 2.060 2.070 1.990 2.020 196,306 -0.01(-0.49%)
Dec 26, 2003 2.050 2.070 2.020 2.030 65,093 -0.04(-1.93%)
Dec 24, 2003 2.040 2.100 2.000 2.070 84,942 +0.03(+1.47%)
Dec 23, 2003 1.930 2.070 1.920 2.040 177,139 +0.10(+5.15%)
Dec 22, 2003 1.920 2.000 1.920 1.940 334,365 +0.01(+0.52%)
Dec 19, 2003 1.940 2.070 1.930 1.930 256,586 +0.02(+1.05%)
Dec 18, 2003 1.910 1.970 1.900 1.910 317,130 +0.00(+0.00%)
Dec 17, 2003 1.950 1.960 1.900 1.910 102,697 -0.03(-1.55%)
Dec 16, 2003 1.980 2.030 1.910 1.940 124,777 -0.07(-3.48%)
Dec 15, 2003 2.210 2.230 1.920 2.010 215,286 +0.02(+1.01%)
Dec 12, 2003 1.990 2.060 1.950 1.990 120,019 +0.09(+4.74%)
Dec 11, 2003 1.910 2.120 1.930 1.900 234,287 -0.01(-0.52%)
Dec 10, 2003 1.960 2.000 1.900 1.910 162,253 -0.01(-0.52%)
Dec 09, 2003 2.020 2.100 1.910 1.920 215,070 -0.14(-6.80%)
Dec 08, 2003 2.040 2.150 2.010 2.060 120,103 -0.05(-2.37%)
Dec 05, 2003 2.160 2.150 2.050 2.110 123,686 -0.05(-2.31%)
Dec 04, 2003 2.220 2.230 2.080 2.160 375,376 -0.09(-4.00%)
Dec 03, 2003 2.250 2.290 2.100 2.250 248,601 -0.04(-1.75%)
Dec 02, 2003 2.321 2.350 2.250 2.290 125,065 -0.05(-2.14%)
Dec 01, 2003 2.249 2.340 2.110 2.340 462,448 +0.12(+5.41%)
Nov 28, 2003 1.960 2.240 1.960 2.220 370,784 +0.28(+14.43%)
Nov 26, 2003 1.890 1.977 1.870 1.940 178,695 +0.08(+4.25%)
Nov 25, 2003 1.920 1.970 1.800 1.861 243,806 -0.06(-3.07%)
Nov 24, 2003 2.050 2.090 1.770 1.920 541,922 -0.13(-6.34%)
Nov 21, 2003 2.060 2.100 2.040 2.050 140,372 -0.01(-0.49%)
Nov 20, 2003 2.050 2.160 2.040 2.060 153,516 -0.01(-0.48%)
Nov 19, 2003 2.150 2.170 2.040 2.070 342,678 -0.10(-4.61%)
Nov 18, 2003 2.230 2.261 2.150 2.170 140,434 -0.05(-2.25%)
Nov 17, 2003 2.350 2.350 2.150 2.220 510,605 -0.07(-3.06%)
Nov 14, 2003 2.210 2.290 2.150 2.290 297,537 +0.06(+2.69%)
Nov 13, 2003 2.220 2.300 2.200 2.230 246,369 -0.06(-2.62%)
Nov 12, 2003 2.210 2.310 2.170 2.290 287,546 +0.06(+2.69%)
Nov 11, 2003 2.279 2.300 2.153 2.230 169,454 -0.01(-0.45%)
Nov 10, 2003 2.161 2.360 2.150 2.240 323,804 +0.04(+1.82%)
Nov 07, 2003 2.210 2.300 2.139 2.200 291,409 -0.05(-2.22%)
Nov 06, 2003 2.300 2.350 2.200 2.250 278,222 -0.03(-1.32%)
Nov 05, 2003 2.380 2.381 2.219 2.280 355,254 -0.12(-5.00%)
Nov 04, 2003 2.050 2.500 2.010 2.400 1,442,872 +0.29(+13.74%)
Nov 03, 2003 2.420 2.460 2.070 2.110 1,209,792 -0.26(-10.97%)
Oct 31, 2003 2.550 2.660 2.250 2.370 1,400,503 -0.21(-8.14%)
Oct 30, 2003 2.880 2.570 2.250 2.580 2,002,398 -0.30(-10.42%)
Oct 29, 2003 3.051 3.150 2.800 2.880 780,069 -0.17(-5.57%)
Oct 28, 2003 3.081 3.180 3.000 3.050 821,670 +0.00(+0.00%)
Oct 27, 2003 3.130 3.200 3.040 3.050 464,500 -0.08(-2.56%)
Oct 24, 2003 3.190 3.200 3.030 3.130 666,400 +0.03(+0.97%)
Oct 23, 2003 2.929 3.120 2.760 3.100 745,100 +0.06(+1.97%)
Oct 22, 2003 3.180 3.250 3.000 3.040 1,395,600 -0.01(-0.33%)
Oct 21, 2003 2.860 3.150 2.480 3.050 4,389,594 +0.21(+7.39%)
Oct 20, 2003 4.179 4.180 2.810 2.840 4,530,339 -1.60(-36.04%)
Oct 16, 2003 4.040 4.390 4.000 4.440 1,175,047 +0.40(+9.90%)
Oct 15, 2003 4.030 4.080 3.770 4.040 593,131 +0.12(+2.98%)
Oct 14, 2003 4.030 4.250 3.600 3.923 1,808,595 +0.02(+0.51%)
Oct 13, 2003 3.000 4.130 3.000 3.903 2,570,151 +1.16(+42.45%)
Oct 10, 2003 2.900 3.000 2.740 2.740 269,558 -0.16(-5.52%)
Oct 09, 2003 2.870 2.950 2.780 2.900 440,061 +0.09(+3.20%)
Oct 08, 2003 2.660 2.880 2.530 2.810 475,232 +0.14(+5.24%)
Oct 07, 2003 2.690 2.750 2.570 2.670 352,148 -0.10(-3.61%)
Oct 06, 2003 2.800 2.880 2.700 2.770 266,540 -0.03(-1.07%)
Oct 03, 2003 2.920 2.930 2.740 2.800 397,300 +0.03(+1.08%)
Oct 02, 2003 2.870 2.950 2.680 2.770 360,270 -0.08(-2.88%)
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.