Skip to main content
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 (%)
Oct 29, 2004 25.99 26.15 25.77 25.99 63,301 +0.11(+0.41%)
Oct 28, 2004 25.46 26.01 25.39 25.89 88,169 +0.50(+1.95%)
Oct 27, 2004 25.60 25.94 25.28 25.39 138,229 -0.01(-0.05%)
Oct 26, 2004 25.17 25.54 25.14 25.40 120,950 +0.02(+0.07%)
Oct 25, 2004 24.50 25.38 24.50 25.38 122,081 +0.84(+3.43%)
Oct 22, 2004 25.06 25.19 24.54 24.54 42,308 -0.56(-2.22%)
Oct 21, 2004 25.14 25.20 24.93 25.10 73,313 -0.11(-0.42%)
Oct 20, 2004 25.38 25.38 24.86 25.20 75,251 -0.06(-0.22%)
Oct 19, 2004 25.60 25.60 25.14 25.26 26,806 -0.13(-0.51%)
Oct 18, 2004 25.28 25.71 25.12 25.39 26,806 -0.09(-0.36%)
Oct 15, 2004 25.23 25.51 24.99 25.48 43,115 +0.33(+1.30%)
Oct 14, 2004 25.51 25.92 24.98 25.15 41,662 -0.28(-1.12%)
Oct 13, 2004 25.80 26.03 25.44 25.44 60,556 -0.32(-1.23%)
Oct 12, 2004 25.80 26.00 25.27 25.75 53,127 -0.05(-0.19%)
Oct 11, 2004 25.71 25.83 25.42 25.80 27,290 +0.15(+0.60%)
Oct 08, 2004 25.54 25.84 25.45 25.65 32,619 +0.06(+0.24%)
Oct 07, 2004 25.91 26.01 25.46 25.59 34,072 -0.50(-1.90%)
Oct 06, 2004 26.01 26.08 25.42 26.08 15,986 +0.32(+1.25%)
Oct 05, 2004 25.89 25.95 25.54 25.76 56,519 -0.15(-0.60%)
Oct 04, 2004 26.08 26.16 25.89 25.92 20,669 -0.08(-0.31%)
Oct 01, 2004 25.00 26.11 24.99 26.00 82,356 +0.61(+2.39%)
Sep 30, 2004 25.32 25.39 25.17 25.39 83,648 +0.02(+0.07%)
Sep 29, 2004 25.10 25.37 25.10 25.37 87,039 +0.14(+0.54%)
Sep 28, 2004 24.89 25.28 24.89 25.23 63,301 +0.31(+1.24%)
Sep 27, 2004 25.30 25.30 24.93 24.93 43,115 -0.40(-1.57%)
Sep 24, 2004 25.38 25.39 25.29 25.32 15,825 -0.01(-0.02%)
Sep 23, 2004 25.38 25.39 25.22 25.33 30,358 -0.06(-0.24%)
Sep 22, 2004 25.69 26.01 25.28 25.39 71,375 -0.58(-2.22%)
Sep 21, 2004 25.82 26.02 25.82 25.97 64,754 -0.04(-0.17%)
Sep 20, 2004 26.22 26.22 25.74 26.01 130,639 -0.44(-1.66%)
Sep 17, 2004 26.94 26.94 26.13 26.45 130,801 -0.21(-0.79%)
Sep 16, 2004 26.11 26.67 26.11 26.66 118,528 +0.28(+1.06%)
Sep 15, 2004 26.62 26.62 26.13 26.38 56,196 -0.24(-0.91%)
Sep 14, 2004 26.63 26.63 26.13 26.62 32,296 -0.22(-0.81%)
Sep 13, 2004 27.00 27.01 26.44 26.84 67,338 -0.10(-0.37%)
Sep 10, 2004 26.63 27.03 26.63 26.94 43,600 +0.22(+0.81%)
Sep 09, 2004 26.18 26.90 26.17 26.72 83,971 +0.26(+0.98%)
Sep 08, 2004 25.85 26.60 25.71 26.46 143,881 +0.61(+2.35%)
Sep 07, 2004 25.69 25.85 25.54 25.85 66,208 +0.40(+1.56%)
Sep 03, 2004 25.61 25.68 25.25 25.46 17,763 -0.03(-0.12%)
Sep 02, 2004 25.65 25.65 25.43 25.49 58,779 +0.01(+0.02%)
Sep 01, 2004 25.22 25.62 25.11 25.48 163,582 +0.27(+1.08%)
Aug 31, 2004 25.02 25.21 25.02 25.21 54,096 +0.17(+0.67%)
Aug 30, 2004 25.46 25.46 25.02 25.04 101,249 -0.37(-1.46%)
Aug 27, 2004 25.24 25.61 25.24 25.41 31,812 -0.06(-0.22%)
Aug 26, 2004 25.23 25.51 25.07 25.47 52,482 +0.14(+0.54%)
Aug 25, 2004 25.23 25.33 24.84 25.33 40,855 +0.37(+1.49%)
Aug 24, 2004 25.01 25.27 24.83 24.96 33,911 +0.19(+0.78%)
Aug 23, 2004 24.96 25.02 24.77 24.77 25,514 -0.31(-1.23%)
Aug 20, 2004 24.86 25.11 24.72 25.08 35,526 +0.31(+1.25%)
Aug 19, 2004 24.71 24.91 24.56 24.77 47,960 +24.27(+4900.00%)
Aug 17, 2004 0.5078 0.5202 0.4892 0.4954 69,276 -0.02(-3.61%)
Aug 16, 2004 0.5140 0.5264 0.4644 0.5140 126,925 +0.01(+2.47%)
Aug 13, 2004 0.4954 0.5078 0.4768 0.5016 57,003 +0.01(+2.53%)
Aug 12, 2004 0.4954 0.4954 0.4768 0.4892 83,002 -0.01(-1.25%)
Aug 11, 2004 0.4768 0.5016 0.4768 0.4954 145,173 +0.01(+2.56%)
Aug 10, 2004 0.4768 0.5078 0.4768 0.4830 96,405 +0.01(+2.63%)
Aug 09, 2004 0.4644 0.5078 0.4644 0.4706 35,849 +0.01(+1.33%)
Aug 06, 2004 0.4644 0.5078 0.4644 0.4644 238,187 -0.03(-6.25%)
Aug 05, 2004 0.4644 0.4954 0.4644 0.4954 106,578 +0.01(+1.27%)
Aug 04, 2004 0.4892 0.5202 0.4644 0.4892 77,996 +0.00(+0.00%)
Aug 03, 2004 0.4706 0.5140 0.4706 0.4892 127,087 -0.01(-1.25%)
Aug 02, 2004 0.4954 0.5140 0.4644 0.4954 115,460 +0.03(+6.67%)
Jul 30, 2004 0.5264 0.5264 0.4644 0.4644 222,523 -0.02(-3.85%)
Jul 29, 2004 0.6069 0.6193 0.4521 0.4830 756,063 -0.19(-28.44%)
Jul 27, 2004 0.6508 0.6874 0.6007 0.6750 156,315 -0.01(-0.91%)
Jul 26, 2004 0.6812 0.7183 0.6626 0.6812 71,052 -0.04(-5.17%)
Jul 23, 2004 0.6688 0.7183 0.6688 0.7183 35,041 +0.03(+3.66%)
Jul 22, 2004 0.6502 0.7121 0.6502 0.6930 79,772 +0.01(+1.73%)
Jul 21, 2004 0.6316 0.6936 0.6316 0.6812 43,277 +0.00(+0.00%)
Jul 20, 2004 0.6193 0.6998 0.6193 0.6812 62,655 +0.01(+0.92%)
Jul 19, 2004 0.6812 0.6874 0.6564 0.6750 73,474 -0.01(-1.80%)
Jul 16, 2004 0.6502 0.7121 0.6255 0.6874 98,343 +0.02(+2.78%)
Jul 15, 2004 0.6626 0.6756 0.6193 0.6688 68,630 +0.01(+0.93%)
Jul 14, 2004 0.6502 0.6812 0.6502 0.6626 41,339 +0.01(+0.94%)
Jul 13, 2004 0.6812 0.6812 0.6502 0.6564 25,837 -0.02(-2.75%)
Jul 12, 2004 0.6378 0.6936 0.6378 0.6750 117,398 +0.01(+1.87%)
Jul 09, 2004 0.6936 0.6936 0.6378 0.6626 58,618 +0.01(+1.90%)
Jul 08, 2004 0.6502 0.6688 0.6378 0.6502 84,617 +0.00(+0.00%)
Jul 07, 2004 0.6378 0.6626 0.6378 0.6502 14,049 -0.01(-1.87%)
Jul 06, 2004 0.6570 0.6750 0.6378 0.6626 96,082 +0.00(+0.00%)
Jul 02, 2004 0.6069 0.6874 0.5883 0.6626 154,539 -0.01(-1.83%)
Jul 01, 2004 0.6812 0.6874 0.6564 0.6750 78,157 -0.01(-0.91%)
Jun 30, 2004 0.7196 0.7196 0.6688 0.6812 92,852 -0.04(-5.98%)
Jun 29, 2004 0.6936 0.7431 0.6936 0.7245 90,592 +0.00(+0.00%)
Jun 28, 2004 0.6750 0.7369 0.6316 0.7245 298,743 +0.09(+14.71%)
Jun 25, 2004 0.6378 0.7060 0.6316 0.6316 128,217 -0.01(-0.97%)
Jun 24, 2004 0.6316 0.6812 0.6316 0.6378 61,040 -0.02(-2.83%)
Jun 23, 2004 0.6255 0.6750 0.6255 0.6564 113,361 +0.01(+1.92%)
Jun 22, 2004 0.6812 0.6812 0.6316 0.6440 88,815 -0.02(-3.70%)
Jun 21, 2004 0.6316 0.6750 0.6255 0.6688 115,944 +0.00(+0.00%)
Jun 18, 2004 0.6440 0.6936 0.6007 0.6688 162,774 +0.00(+0.00%)
Jun 17, 2004 0.6626 0.6998 0.6626 0.6688 34,395 -0.04(-6.09%)
Jun 16, 2004 0.7183 0.7183 0.6874 0.7121 65,077 +0.01(+0.88%)
Jun 15, 2004 0.7183 0.7183 0.6812 0.7060 47,476 +0.02(+2.70%)
Jun 14, 2004 0.6688 0.7060 0.6502 0.6874 40,693 +0.03(+4.82%)
Jun 10, 2004 0.6936 0.6936 0.6255 0.6558 88,654 -0.01(-1.94%)
Jun 09, 2004 0.6378 0.7369 0.6378 0.6688 94,629 +0.01(+0.93%)
Jun 08, 2004 0.6812 0.7431 0.6440 0.6626 154,216 -0.03(-4.46%)
Jun 07, 2004 0.6750 0.7060 0.6688 0.6936 77,834 +0.01(+0.90%)
Jun 04, 2004 0.7060 0.7617 0.6812 0.6874 68,468 -0.03(-4.31%)
Jun 03, 2004 0.7741 0.7741 0.7183 0.7183 61,686 -0.01(-1.69%)
Jun 02, 2004 0.7121 0.7307 0.7121 0.7307 70,891 +0.00(+0.00%)
Jun 01, 2004 0.6936 0.7747 0.6936 0.7307 87,200 +0.00(+0.00%)
May 28, 2004 0.7865 0.8112 0.6936 0.7307 142,589 +0.01(+1.72%)
May 27, 2004 0.7369 0.7741 0.6936 0.7183 124,019 -0.04(-4.92%)
May 26, 2004 0.7561 0.7741 0.7307 0.7555 107,386 -0.01(-0.81%)
May 25, 2004 0.7555 0.7865 0.7555 0.7617 68,953 +0.00(+0.00%)
May 24, 2004 0.7555 0.7865 0.7493 0.7617 84,294 -0.04(-4.65%)
May 21, 2004 0.7679 0.8050 0.7679 0.7988 67,176 -0.01(-0.77%)
May 20, 2004 0.8174 0.8360 0.7871 0.8050 14,049 +0.01(+0.78%)
May 19, 2004 0.7555 0.8732 0.7555 0.7988 31,650 +0.02(+3.20%)
May 18, 2004 0.7933 0.8979 0.7679 0.7741 188,612 -0.03(-3.85%)
May 17, 2004 0.8732 0.8732 0.7927 0.8050 75,412 -0.04(-5.11%)
May 14, 2004 0.8174 0.9227 0.7988 0.8484 130,155 +0.04(+4.58%)
May 13, 2004 0.8057 0.8360 0.7927 0.8112 62,332 -0.02(-2.24%)
May 12, 2004 0.7865 0.8484 0.7865 0.8298 34,880 -0.01(-1.47%)
May 11, 2004 0.7865 0.8608 0.7865 0.8422 67,499 +0.04(+4.62%)
May 10, 2004 0.8112 0.8236 0.7927 0.8050 66,369 -0.01(-1.52%)
May 07, 2004 0.8236 0.8608 0.8112 0.8174 31,166 +0.00(+0.08%)
May 06, 2004 0.7988 0.8732 0.7988 0.8168 93,498 -0.06(-6.45%)
May 05, 2004 0.8979 0.9103 0.8112 0.8732 105,125 +0.02(+2.92%)
May 04, 2004 0.8670 0.8732 0.8112 0.8484 94,144 -0.01(-0.72%)
May 03, 2004 0.7927 0.8546 0.7927 0.8546 85,424 +0.06(+7.81%)
Apr 30, 2004 1.022 1.022 0.7927 0.7927 251,267 -0.07(-8.57%)
Apr 29, 2004 1.016 1.028 0.8422 0.8670 466,847 -0.25(-22.22%)
Apr 28, 2004 1.065 1.170 0.9908 1.115 258,534 +0.02(+2.27%)
Apr 27, 2004 1.003 1.208 0.9660 1.090 612,505 +0.12(+12.10%)
Apr 26, 2004 0.8050 0.9908 0.7988 0.9722 434,389 +0.17(+20.77%)
Apr 23, 2004 0.7927 0.8174 0.7927 0.8050 95,759 +0.01(+1.56%)
Apr 22, 2004 0.7988 0.8050 0.7927 0.7927 75,574 -0.01(-1.54%)
Apr 21, 2004 0.8112 0.8670 0.7927 0.8050 238,026 -0.01(-1.52%)
Apr 20, 2004 0.8663 0.8917 0.8112 0.8174 94,144 -0.04(-5.04%)
Apr 19, 2004 0.8917 0.8917 0.8422 0.8608 89,461 +0.01(+1.46%)
Apr 16, 2004 0.8366 0.8917 0.8236 0.8484 88,331 -0.01(-0.72%)
Apr 15, 2004 0.8484 0.8670 0.8236 0.8546 121,758 +0.00(+0.00%)
Apr 14, 2004 0.8670 0.9165 0.8484 0.8546 133,062 -0.06(-6.06%)
Apr 13, 2004 0.9537 0.9599 0.8670 0.9097 201,207 -0.04(-4.61%)
Apr 12, 2004 0.9599 0.9599 0.8422 0.9537 199,916 +0.02(+1.99%)
Apr 08, 2004 0.9351 0.9537 0.8979 0.9351 111,423 +0.00(+0.00%)
Apr 07, 2004 0.9351 0.9599 0.8979 0.9351 109,485 -0.02(-2.58%)
Apr 06, 2004 0.9289 0.9784 0.9289 0.9599 117,882 -0.01(-1.27%)
Apr 05, 2004 0.8979 1.022 0.8979 0.9722 111,907 +0.03(+3.29%)
Apr 02, 2004 1.003 1.016 0.8979 0.9413 137,099 -0.05(-4.94%)
Apr 01, 2004 0.9908 1.009 0.9475 0.9902 81,710 +0.01(+0.57%)
Mar 31, 2004 0.9599 0.9908 0.9289 0.9846 167,780 +0.05(+5.30%)
Mar 30, 2004 0.9289 0.9660 0.9289 0.9351 124,826 +0.01(+0.67%)
Mar 29, 2004 0.8670 0.9351 0.8670 0.9289 316,345 +0.07(+8.70%)
Mar 26, 2004 0.8174 0.8670 0.7988 0.8546 266,285 +0.01(+1.47%)
Mar 25, 2004 0.8824 0.9165 0.8050 0.8422 605,238 -0.07(-7.48%)
Mar 24, 2004 0.9599 0.9722 0.8979 0.9103 279,042 -0.06(-5.77%)
Mar 23, 2004 0.9970 1.040 0.9599 0.9660 175,047 -0.02(-2.50%)
Mar 22, 2004 1.022 1.028 0.9660 0.9908 158,091 -0.03(-3.03%)
Mar 19, 2004 1.053 1.059 1.022 1.022 77,027 -0.05(-4.62%)
Mar 18, 2004 1.109 1.109 1.065 1.071 73,313 -0.06(-4.94%)
Mar 17, 2004 1.053 1.127 1.028 1.127 141,620 +0.07(+7.06%)
Mar 16, 2004 1.115 1.115 1.034 1.053 114,975 -0.05(-4.49%)
Mar 15, 2004 1.047 1.115 1.009 1.102 195,556 +0.02(+1.71%)
Mar 12, 2004 1.043 1.096 1.040 1.084 77,673 +0.03(+2.94%)
Mar 11, 2004 1.084 1.208 1.034 1.053 221,716 -0.04(-3.41%)
Mar 10, 2004 1.204 1.239 1.034 1.090 299,066 -0.09(-7.37%)
Mar 09, 2004 1.239 1.239 1.170 1.177 123,050 -0.06(-5.00%)
Mar 08, 2004 1.269 1.294 1.239 1.239 107,386 -0.01(-0.50%)
Mar 05, 2004 1.146 1.331 1.139 1.245 310,854 +0.04(+3.71%)
Mar 04, 2004 1.195 1.269 1.146 1.200 204,276 -0.03(-2.12%)
Mar 03, 2004 1.269 1.307 1.146 1.226 381,100 -0.04(-2.94%)
Mar 02, 2004 1.325 1.331 1.257 1.263 133,062 -0.03(-2.39%)
Mar 01, 2004 1.350 1.350 1.251 1.294 289,216 -0.04(-3.24%)
Feb 27, 2004 1.269 1.381 1.269 1.338 156,315 +0.01(+0.46%)
Feb 26, 2004 1.269 1.331 1.269 1.331 130,801 +0.05(+3.86%)
Feb 25, 2004 1.307 1.331 1.276 1.282 93,498 +0.00(+0.00%)
Feb 24, 2004 1.288 1.301 1.269 1.282 231,889 +0.01(+0.88%)
Feb 23, 2004 1.300 1.356 1.269 1.271 228,821 -0.08(-5.87%)
Feb 20, 2004 1.349 1.369 1.251 1.350 432,128 +0.04(+2.83%)
Feb 19, 2004 1.393 1.409 1.263 1.313 706,649 -0.11(-7.83%)
Feb 18, 2004 1.598 1.666 1.400 1.424 607,660 -0.21(-12.88%)
Feb 17, 2004 1.591 1.666 1.591 1.635 162,129 +0.02(+1.54%)
Feb 13, 2004 1.672 1.672 1.598 1.610 158,253 +0.00(+0.00%)
Feb 12, 2004 1.604 1.666 1.604 1.610 199,916 -0.02(-1.03%)
Feb 11, 2004 1.629 1.629 1.579 1.627 266,124 +0.01(+0.65%)
Feb 10, 2004 1.626 1.629 1.604 1.616 104,641 +0.00(+0.00%)
Feb 09, 2004 1.492 1.622 1.461 1.616 306,979 +0.12(+7.85%)
Feb 06, 2004 1.443 1.542 1.393 1.499 142,428 +0.07(+5.22%)
Feb 05, 2004 1.511 1.548 1.393 1.424 551,303 -0.10(-6.50%)
Feb 04, 2004 1.622 1.648 1.468 1.523 345,412 -0.11(-6.82%)
Feb 03, 2004 1.585 1.641 1.585 1.635 250,137 +0.01(+0.38%)
Feb 02, 2004 1.629 1.678 1.554 1.629 178,277 +0.03(+1.94%)
Jan 30, 2004 1.586 1.722 1.542 1.598 179,569 -0.01(-0.39%)
Jan 29, 2004 1.573 1.653 1.517 1.604 342,505 +0.01(+0.78%)
Jan 28, 2004 1.808 1.814 1.554 1.591 528,049 -0.18(-10.14%)
Jan 27, 2004 1.796 1.827 1.753 1.771 411,297 +0.01(+0.35%)
Jan 26, 2004 1.796 1.907 1.678 1.765 1,237,283 +0.01(+0.71%)
Jan 23, 2004 1.672 1.833 1.653 1.753 1,873,849 +0.10(+5.99%)
Jan 22, 2004 1.511 1.703 1.511 1.653 917,223 +0.13(+8.54%)
Jan 21, 2004 1.542 1.591 1.517 1.523 145,334 +0.01(+0.41%)
Jan 20, 2004 1.610 1.635 1.486 1.517 341,052 -0.01(-0.81%)
Jan 16, 2004 1.412 1.573 1.412 1.530 426,476 +0.11(+7.39%)
Jan 15, 2004 1.375 1.443 1.331 1.424 195,754 +0.01(+0.44%)
Jan 14, 2004 1.499 1.517 1.375 1.418 503,854 -0.07(-4.58%)
Jan 13, 2004 1.511 1.536 1.486 1.486 153,953 -0.02(-1.23%)
Jan 12, 2004 1.592 1.641 1.486 1.505 351,488 -0.09(-5.52%)
Jan 09, 2004 1.611 1.629 1.548 1.593 481,871 -0.02(-1.08%)
Jan 08, 2004 1.579 1.647 1.486 1.610 781,687 +0.02(+1.17%)
Jan 07, 2004 1.449 1.610 1.430 1.591 1,317,574 +0.15(+10.30%)
Jan 06, 2004 1.319 1.468 1.307 1.443 1,180,118 +0.11(+8.37%)
Jan 05, 2004 1.263 1.331 1.239 1.331 481,704 +0.10(+8.04%)
Jan 02, 2004 1.226 1.269 1.177 1.232 266,124 +0.04(+3.65%)
Dec 31, 2003 1.220 1.232 1.183 1.189 525,627 -0.03(-2.59%)
Dec 30, 2003 1.251 1.257 1.195 1.221 272,184 -0.03(-2.43%)
Dec 29, 2003 1.276 1.282 1.232 1.251 317,000 -0.01(-0.49%)
Dec 26, 2003 1.269 1.282 1.251 1.257 105,114 -0.02(-1.93%)
Dec 24, 2003 1.263 1.300 1.239 1.282 137,166 +0.02(+1.47%)
Dec 23, 2003 1.195 1.282 1.189 1.263 286,049 +0.06(+5.15%)
Dec 22, 2003 1.189 1.239 1.189 1.201 539,942 +0.01(+0.52%)
Dec 19, 2003 1.201 1.282 1.195 1.195 414,342 +0.01(+1.05%)
Dec 18, 2003 1.183 1.220 1.177 1.183 512,111 +0.00(+0.00%)
Dec 17, 2003 1.208 1.214 1.177 1.183 165,838 -0.02(-1.55%)
Dec 16, 2003 1.226 1.257 1.183 1.201 201,493 -0.04(-3.48%)
Dec 15, 2003 1.369 1.381 1.189 1.245 347,650 +0.01(+1.00%)
Dec 12, 2003 1.232 1.276 1.208 1.232 193,810 +0.06(+4.74%)
Dec 11, 2003 1.183 1.313 1.195 1.177 378,333 -0.01(-0.52%)
Dec 10, 2003 1.214 1.239 1.177 1.183 262,011 -0.01(-0.52%)
Dec 09, 2003 1.251 1.300 1.183 1.189 347,301 -0.09(-6.80%)
Dec 08, 2003 1.263 1.331 1.245 1.276 193,946 -0.03(-2.37%)
Dec 05, 2003 1.338 1.331 1.269 1.307 199,731 -0.03(-2.31%)
Dec 04, 2003 1.375 1.381 1.288 1.338 606,168 -0.06(-4.00%)
Dec 03, 2003 1.393 1.418 1.300 1.393 401,448 -0.02(-1.75%)
Dec 02, 2003 1.437 1.455 1.393 1.418 201,958 -0.03(-2.14%)
Dec 01, 2003 1.393 1.449 1.307 1.449 746,775 +0.07(+5.41%)
Nov 28, 2003 1.214 1.387 1.214 1.375 598,753 +0.17(+14.43%)
Nov 26, 2003 1.170 1.224 1.158 1.201 288,562 +0.05(+4.24%)
Nov 25, 2003 1.189 1.220 1.115 1.152 393,705 -0.04(-3.07%)
Nov 24, 2003 1.269 1.294 1.096 1.189 875,112 -0.08(-6.34%)
Nov 21, 2003 1.276 1.300 1.263 1.269 226,677 -0.01(-0.49%)
Nov 20, 2003 1.269 1.338 1.263 1.276 247,902 -0.01(-0.48%)
Nov 19, 2003 1.331 1.344 1.263 1.282 553,366 -0.06(-4.61%)
Nov 18, 2003 1.381 1.400 1.331 1.344 226,777 -0.03(-2.25%)
Nov 17, 2003 1.455 1.455 1.331 1.375 824,540 -0.04(-3.06%)
Nov 14, 2003 1.369 1.418 1.331 1.418 480,471 +0.04(+2.69%)
Nov 13, 2003 1.375 1.424 1.362 1.381 397,844 -0.04(-2.62%)
Nov 12, 2003 1.369 1.430 1.344 1.418 464,338 +0.04(+2.69%)
Nov 11, 2003 1.411 1.424 1.333 1.381 273,639 -0.01(-0.45%)
Nov 10, 2003 1.338 1.461 1.331 1.387 522,888 +0.02(+1.82%)
Nov 07, 2003 1.369 1.424 1.325 1.362 470,576 -0.03(-2.22%)
Nov 06, 2003 1.424 1.455 1.362 1.393 449,281 -0.02(-1.32%)
Nov 05, 2003 1.474 1.474 1.374 1.412 573,675 -0.07(-5.00%)
Nov 04, 2003 1.269 1.548 1.245 1.486 2,329,994 +0.18(+13.74%)
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.