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 (%)
Aug 31, 2009 11.86 12.39 11.77 12.21 902,137 +0.21(+1.76%)
Aug 28, 2009 11.74 12.08 11.62 12.00 675,356 +0.38(+3.31%)
Aug 27, 2009 11.35 11.65 11.06 11.62 1,034,102 +0.27(+2.35%)
Aug 26, 2009 11.15 11.39 11.12 11.35 3,647,604 -0.19(-1.66%)
Aug 25, 2009 11.38 11.63 11.18 11.54 857,630 +0.17(+1.47%)
Aug 24, 2009 11.53 11.77 11.29 11.37 1,226,651 -0.09(-0.81%)
Aug 21, 2009 10.82 11.50 10.51 11.47 578,386 +0.82(+7.74%)
Aug 20, 2009 10.51 10.72 10.36 10.64 716,441 +0.07(+0.64%)
Aug 19, 2009 10.33 10.74 10.21 10.58 341,822 +0.13(+1.25%)
Aug 18, 2009 10.51 10.61 10.28 10.45 221,877 +0.00(+0.00%)
Aug 17, 2009 10.72 10.73 10.21 10.45 591,978 -0.51(-4.69%)
Aug 14, 2009 11.09 11.14 10.72 10.96 347,525 -0.09(-0.78%)
Aug 13, 2009 11.07 11.30 10.79 11.05 805,909 +0.11(+1.02%)
Aug 12, 2009 10.80 11.20 10.72 10.93 504,099 +0.17(+1.55%)
Aug 11, 2009 11.20 11.24 10.59 10.77 546,023 -0.56(-4.98%)
Aug 10, 2009 11.37 11.62 11.06 11.33 489,786 -0.16(-1.40%)
Aug 07, 2009 10.68 11.91 10.61 11.49 819,104 +1.04(+9.96%)
Aug 06, 2009 10.50 10.83 9.956 10.45 792,998 +0.04(+0.36%)
Aug 05, 2009 10.67 10.83 10.21 10.41 452,683 -0.28(-2.61%)
Aug 04, 2009 10.45 11.09 10.01 10.69 566,443 +0.09(+0.88%)
Aug 03, 2009 10.06 10.65 9.739 10.60 495,760 +0.64(+6.40%)
Jul 31, 2009 9.937 10.16 9.727 9.962 402,795 +0.02(+0.19%)
Jul 30, 2009 9.795 10.11 9.677 9.944 541,572 +0.30(+3.08%)
Jul 29, 2009 9.888 10.18 9.566 9.646 704,064 -0.26(-2.63%)
Jul 28, 2009 9.460 9.919 9.380 9.906 428,331 +0.38(+3.97%)
Jul 27, 2009 8.822 9.603 8.767 9.529 365,049 +0.78(+8.92%)
Jul 24, 2009 8.568 8.983 8.482 8.748 277,568 -0.02(-0.21%)
Jul 23, 2009 7.874 8.816 7.775 8.767 655,884 +0.89(+11.24%)
Jul 22, 2009 7.620 8.258 7.441 7.881 367,362 +0.05(+0.63%)
Jul 21, 2009 8.178 8.197 7.490 7.831 326,753 -0.34(-4.17%)
Jul 20, 2009 8.463 8.630 8.091 8.172 309,501 -0.28(-3.37%)
Jul 17, 2009 8.773 8.971 8.116 8.457 539,060 -0.31(-3.53%)
Jul 16, 2009 8.370 8.791 7.887 8.767 547,243 +0.35(+4.12%)
Jul 15, 2009 7.973 8.519 7.868 8.420 647,623 +0.63(+8.11%)
Jul 14, 2009 7.949 8.035 7.596 7.788 377,432 -0.20(-2.48%)
Jul 13, 2009 7.769 8.017 7.558 7.986 477,150 +0.37(+4.88%)
Jul 10, 2009 7.664 7.769 7.342 7.614 249,039 -0.15(-1.99%)
Jul 09, 2009 7.701 8.029 7.701 7.769 312,408 +0.17(+2.28%)
Jul 08, 2009 7.428 7.980 7.311 7.596 559,068 +0.19(+2.51%)
Jul 07, 2009 7.713 7.781 7.317 7.410 499,377 -0.40(-5.08%)
Jul 06, 2009 7.558 7.843 7.224 7.806 874,920 +0.21(+2.77%)
Jul 02, 2009 7.887 8.079 7.465 7.596 844,401 -0.43(-5.40%)
Jul 01, 2009 8.116 8.438 8.017 8.029 245,901 -0.12(-1.52%)
Jun 30, 2009 7.992 8.209 7.689 8.153 518,190 +0.10(+1.23%)
Jun 29, 2009 8.097 8.333 7.589 8.054 488,376 +0.07(+0.85%)
Jun 26, 2009 8.054 8.463 7.819 7.986 757,025 -0.14(-1.75%)
Jun 25, 2009 7.750 8.166 7.692 8.128 366,750 +0.25(+3.23%)
Jun 24, 2009 7.905 8.085 7.719 7.874 469,336 +0.01(+0.08%)
Jun 23, 2009 8.110 8.289 7.645 7.868 508,189 -0.23(-2.83%)
Jun 22, 2009 8.636 8.909 8.042 8.097 528,612 -0.70(-7.96%)
Jun 19, 2009 8.624 9.039 8.500 8.797 1,026,878 +0.30(+3.57%)
Jun 18, 2009 8.234 8.581 8.079 8.494 300,785 +0.31(+3.79%)
Jun 17, 2009 8.258 8.395 7.719 8.184 716,826 -0.07(-0.90%)
Jun 16, 2009 8.667 9.089 8.240 8.258 419,016 -0.40(-4.65%)
Jun 15, 2009 9.095 9.169 8.382 8.661 585,348 -0.60(-6.49%)
Jun 12, 2009 9.126 9.578 8.990 9.262 189,906 +0.00(+0.00%)
Jun 11, 2009 9.051 9.752 9.051 9.262 333,881 +0.18(+1.98%)
Jun 10, 2009 9.429 9.572 8.974 9.082 364,277 -0.35(-3.68%)
Jun 09, 2009 9.200 9.590 9.126 9.429 265,222 +0.25(+2.77%)
Jun 08, 2009 9.219 9.293 9.039 9.175 240,654 -0.12(-1.33%)
Jun 05, 2009 9.937 9.956 9.169 9.299 582,881 -0.61(-6.13%)
Jun 04, 2009 9.417 9.968 9.281 9.906 480,702 +0.55(+5.82%)
Jun 03, 2009 9.132 9.727 9.101 9.361 463,677 +0.14(+1.55%)
Jun 02, 2009 9.169 9.529 9.076 9.219 605,984 -0.05(-0.53%)
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.