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

Pacwest Bancorp (NQ: PACW )

7.540 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 (%)
Jun 30, 2023 8.539 8.583 8.135 8.130 7,703,895 -0.28(-3.32%)
Jun 29, 2023 8.379 8.638 8.280 8.409 10,444,186 +0.27(+3.31%)
Jun 28, 2023 7.880 8.140 7.741 8.140 7,766,567 +0.23(+2.90%)
Jun 27, 2023 7.511 8.030 7.312 7.910 10,901,395 +0.41(+5.45%)
Jun 26, 2023 7.641 8.030 7.471 7.501 15,896,723 +0.29(+4.01%)
Jun 23, 2023 6.933 7.267 6.863 7.212 22,416,218 +0.04(+0.56%)
Jun 22, 2023 7.501 7.521 7.122 7.172 9,981,704 -0.45(-5.89%)
Jun 21, 2023 7.511 7.790 7.431 7.621 8,206,713 -0.01(-0.13%)
Jun 20, 2023 7.860 7.960 7.396 7.631 11,317,309 -0.48(-5.90%)
Jun 16, 2023 8.169 8.219 7.766 8.110 16,657,331 -0.08(-0.97%)
Jun 15, 2023 7.880 8.269 7.751 8.189 9,926,450 +0.11(+1.36%)
Jun 14, 2023 8.738 8.898 8.050 8.080 15,885,418 -0.56(-6.47%)
Jun 13, 2023 8.688 8.878 8.449 8.638 14,408,300 +0.07(+0.81%)
Jun 12, 2023 8.578 8.982 8.257 8.568 14,625,496 +0.06(+0.70%)
Jun 09, 2023 9.027 9.027 8.449 8.509 13,368,315 -0.59(-6.47%)
Jun 08, 2023 9.177 9.307 8.439 9.097 22,836,084 -0.03(-0.33%)
Jun 07, 2023 8.339 9.357 8.120 9.127 35,456,352 +1.15(+14.38%)
Jun 06, 2023 7.371 8.105 7.302 7.980 18,524,198 +0.60(+8.11%)
Jun 05, 2023 8.050 8.090 7.342 7.381 17,709,116 -0.27(-3.52%)
Jun 02, 2023 6.972 7.830 6.883 7.651 28,417,182 +0.95(+14.14%)
Jun 01, 2023 6.514 6.833 6.244 6.703 13,161,899 +0.27(+4.19%)
May 31, 2023 6.643 6.813 6.294 6.434 13,483,641 -0.38(-5.56%)
May 30, 2023 7.142 7.162 6.593 6.813 16,728,035 -0.28(-3.94%)
May 26, 2023 6.803 7.102 6.424 7.092 19,659,146 +0.30(+4.41%)
May 25, 2023 7.002 7.182 6.534 6.793 21,472,540 -0.39(-5.42%)
May 24, 2023 7.391 7.601 6.883 7.182 31,204,378 -0.18(-2.44%)
May 23, 2023 7.741 8.479 7.262 7.362 66,769,000 +0.53(+7.74%)
May 22, 2023 6.264 7.137 6.025 6.833 56,937,456 +1.12(+19.55%)
May 19, 2023 6.035 6.324 5.317 5.716 39,350,600 -0.11(-1.88%)
May 18, 2023 5.815 6.364 5.606 5.825 50,024,684 +0.28(+5.04%)
May 17, 2023 5.047 5.626 4.753 5.546 42,193,156 +0.99(+21.66%)
May 16, 2023 5.446 5.686 4.539 4.559 31,304,376 -0.78(-14.58%)
May 15, 2023 4.469 5.436 4.389 5.337 39,832,908 +0.80(+17.58%)
May 12, 2023 4.768 4.888 4.419 4.539 23,001,562 -0.14(-2.99%)
May 11, 2023 4.589 5.206 3.981 4.678 72,849,424 -1.37(-22.70%)
May 10, 2023 6.530 6.609 5.753 6.052 25,841,078 -0.03(-0.49%)
May 09, 2023 5.544 6.579 5.345 6.082 39,441,084 +0.14(+2.35%)
May 08, 2023 7.445 7.455 5.773 5.942 102,328,576 +0.21(+3.65%)
May 05, 2023 4.400 6.191 4.151 5.733 136,834,528 +2.58(+81.70%)
May 04, 2023 3.573 4.131 2.469 3.155 108,040,520 -3.23(-50.62%)
May 03, 2023 6.400 7.465 6.201 6.390 59,043,576 -0.13(-1.98%)
May 02, 2023 8.879 8.879 5.236 6.520 75,025,752 -2.51(-27.78%)
May 01, 2023 10.09 10.47 8.968 9.028 24,502,498 -1.07(-10.64%)
Apr 28, 2023 10.75 10.87 10.01 10.10 13,311,781 -0.70(-6.45%)
Apr 27, 2023 11.00 11.16 10.35 10.80 13,939,172 -0.23(-2.08%)
Apr 26, 2023 11.82 12.02 10.83 11.03 30,583,308 +0.77(+7.47%)
Apr 25, 2023 10.76 11.07 10.10 10.26 23,829,402 -1.01(-8.92%)
Apr 24, 2023 11.29 11.69 11.15 11.27 13,601,778 +0.03(+0.27%)
Apr 21, 2023 11.07 11.37 10.96 11.24 7,079,776 +0.14(+1.26%)
Apr 20, 2023 10.99 11.54 10.81 11.10 8,278,420 -0.27(-2.36%)
Apr 19, 2023 10.68 11.65 10.44 11.37 19,444,842 +1.32(+13.18%)
Apr 18, 2023 10.19 10.25 9.824 10.04 6,603,426 -0.20(-1.94%)
Apr 17, 2023 9.675 10.25 9.506 10.24 7,531,587 +0.31(+3.11%)
Apr 14, 2023 10.37 10.38 9.665 9.934 7,318,878 -0.18(-1.77%)
Apr 13, 2023 10.04 10.19 9.864 10.11 3,763,843 +0.12(+1.20%)
Apr 12, 2023 10.35 10.47 9.765 9.994 7,025,934 -0.25(-2.43%)
Apr 11, 2023 10.00 10.30 9.944 10.24 5,888,293 +0.27(+2.69%)
Apr 10, 2023 9.486 9.989 9.317 9.974 6,395,167 +0.31(+3.19%)
Apr 06, 2023 9.357 9.775 9.257 9.665 8,900,244 +0.33(+3.52%)
Apr 05, 2023 9.307 9.501 8.928 9.337 15,699,701 -0.46(-4.67%)
Apr 04, 2023 10.06 10.10 9.376 9.794 33,289,266 -0.27(-2.67%)
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.