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 (%)
Jul 30, 2004 0.5266 0.5266 0.4647 0.4647 222,422 -0.02(-3.85%)
Jul 29, 2004 0.6071 0.6195 0.4523 0.4832 755,720 -0.19(-28.44%)
Jul 27, 2004 0.6511 0.6877 0.6010 0.6753 156,244 -0.01(-0.91%)
Jul 26, 2004 0.6815 0.7187 0.6629 0.6815 71,020 -0.04(-5.17%)
Jul 23, 2004 0.6691 0.7187 0.6691 0.7187 35,025 +0.03(+3.66%)
Jul 22, 2004 0.6505 0.7125 0.6505 0.6933 79,736 +0.01(+1.73%)
Jul 21, 2004 0.6319 0.6939 0.6319 0.6815 43,257 +0.00(+0.00%)
Jul 20, 2004 0.6195 0.7001 0.6195 0.6815 62,627 +0.01(+0.92%)
Jul 19, 2004 0.6815 0.6877 0.6567 0.6753 73,441 -0.01(-1.80%)
Jul 16, 2004 0.6505 0.7125 0.6257 0.6877 98,298 +0.02(+2.78%)
Jul 15, 2004 0.6629 0.6759 0.6195 0.6691 68,599 +0.01(+0.93%)
Jul 14, 2004 0.6505 0.6815 0.6505 0.6629 41,320 +0.01(+0.94%)
Jul 13, 2004 0.6815 0.6815 0.6505 0.6567 25,825 -0.02(-2.75%)
Jul 12, 2004 0.6381 0.6939 0.6381 0.6753 117,344 +0.01(+1.87%)
Jul 09, 2004 0.6939 0.6939 0.6381 0.6629 58,591 +0.01(+1.90%)
Jul 08, 2004 0.6505 0.6691 0.6381 0.6505 84,578 +0.00(+0.00%)
Jul 07, 2004 0.6381 0.6629 0.6381 0.6505 14,042 -0.01(-1.87%)
Jul 06, 2004 0.6573 0.6753 0.6381 0.6629 96,038 +0.00(+0.00%)
Jul 02, 2004 0.6071 0.6877 0.5886 0.6629 154,469 -0.01(-1.83%)
Jul 01, 2004 0.6815 0.6877 0.6567 0.6753 78,122 -0.01(-0.91%)
Jun 30, 2004 0.7199 0.7199 0.6691 0.6815 92,810 -0.04(-5.98%)
Jun 29, 2004 0.6939 0.7434 0.6939 0.7249 90,550 +0.00(+0.00%)
Jun 28, 2004 0.6753 0.7373 0.6319 0.7249 298,608 +0.09(+14.71%)
Jun 25, 2004 0.6381 0.7063 0.6319 0.6319 128,159 -0.01(-0.97%)
Jun 24, 2004 0.6319 0.6815 0.6319 0.6381 61,012 -0.02(-2.83%)
Jun 23, 2004 0.6257 0.6753 0.6257 0.6567 113,309 +0.01(+1.92%)
Jun 22, 2004 0.6815 0.6815 0.6319 0.6443 88,775 -0.02(-3.70%)
Jun 21, 2004 0.6319 0.6753 0.6257 0.6691 115,892 +0.00(+0.00%)
Jun 18, 2004 0.6443 0.6939 0.6010 0.6691 162,701 +0.00(+0.00%)
Jun 17, 2004 0.6629 0.7001 0.6629 0.6691 34,380 -0.04(-6.09%)
Jun 16, 2004 0.7187 0.7187 0.6877 0.7125 65,048 +0.01(+0.88%)
Jun 15, 2004 0.7187 0.7187 0.6815 0.7063 47,454 +0.02(+2.70%)
Jun 14, 2004 0.6691 0.7063 0.6505 0.6877 40,675 +0.03(+4.82%)
Jun 10, 2004 0.6939 0.6939 0.6257 0.6561 88,614 -0.01(-1.94%)
Jun 09, 2004 0.6381 0.7373 0.6381 0.6691 94,586 +0.01(+0.93%)
Jun 08, 2004 0.6815 0.7434 0.6443 0.6629 154,146 -0.03(-4.46%)
Jun 07, 2004 0.6753 0.7063 0.6691 0.6939 77,799 +0.01(+0.90%)
Jun 04, 2004 0.7063 0.7620 0.6815 0.6877 68,437 -0.03(-4.31%)
Jun 03, 2004 0.7744 0.7744 0.7187 0.7187 61,658 -0.01(-1.69%)
Jun 02, 2004 0.7125 0.7311 0.7125 0.7311 70,858 +0.00(+0.00%)
Jun 01, 2004 0.6939 0.7750 0.6939 0.7311 87,161 +0.00(+0.00%)
May 28, 2004 0.7868 0.8116 0.6939 0.7311 142,524 +0.01(+1.72%)
May 27, 2004 0.7373 0.7744 0.6939 0.7187 123,962 -0.04(-4.92%)
May 26, 2004 0.7565 0.7744 0.7311 0.7558 107,337 -0.01(-0.81%)
May 25, 2004 0.7558 0.7868 0.7558 0.7620 68,922 +0.00(+0.00%)
May 24, 2004 0.7558 0.7868 0.7496 0.7620 84,255 -0.04(-4.65%)
May 21, 2004 0.7682 0.8054 0.7682 0.7992 67,146 -0.01(-0.77%)
May 20, 2004 0.8178 0.8364 0.7874 0.8054 14,042 +0.01(+0.78%)
May 19, 2004 0.7558 0.8736 0.7558 0.7992 31,636 +0.02(+3.20%)
May 18, 2004 0.7936 0.8983 0.7682 0.7744 188,526 -0.03(-3.85%)
May 17, 2004 0.8736 0.8736 0.7930 0.8054 75,378 -0.04(-5.11%)
May 14, 2004 0.8178 0.9231 0.7992 0.8488 130,096 +0.04(+4.58%)
May 13, 2004 0.8060 0.8364 0.7930 0.8116 62,304 -0.02(-2.24%)
May 12, 2004 0.7868 0.8488 0.7868 0.8302 34,864 -0.01(-1.47%)
May 11, 2004 0.7868 0.8612 0.7868 0.8426 67,469 +0.04(+4.62%)
May 10, 2004 0.8116 0.8240 0.7930 0.8054 66,339 -0.01(-1.52%)
May 07, 2004 0.8240 0.8612 0.8116 0.8178 31,152 +0.00(+0.08%)
May 06, 2004 0.7992 0.8736 0.7992 0.8172 93,456 -0.06(-6.45%)
May 05, 2004 0.8983 0.9107 0.8116 0.8736 105,077 +0.02(+2.92%)
May 04, 2004 0.8674 0.8736 0.8116 0.8488 94,101 -0.01(-0.72%)
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.