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 (%)
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%)
Nov 03, 2003 1.499 1.523 1.282 1.307 1,953,609 -0.16(-10.97%)
Oct 31, 2003 1.579 1.647 1.393 1.468 2,261,575 -0.13(-8.14%)
Oct 30, 2003 1.783 1.591 1.393 1.598 3,233,533 -0.19(-10.42%)
Oct 29, 2003 1.889 1.951 1.734 1.783 1,259,679 -0.11(-5.57%)
Oct 28, 2003 1.908 1.969 1.858 1.889 1,326,858 +0.00(+0.00%)
Oct 27, 2003 1.938 1.982 1.883 1.889 750,088 -0.05(-2.56%)
Oct 24, 2003 1.975 1.982 1.876 1.938 1,076,123 +0.02(+0.97%)
Oct 23, 2003 1.814 1.932 1.709 1.920 1,203,210 +0.04(+1.97%)
Oct 22, 2003 1.969 2.013 1.858 1.883 2,253,657 -0.01(-0.33%)
Oct 21, 2003 1.771 1.951 1.536 1.889 7,088,451 +0.13(+7.39%)
Oct 20, 2003 2.588 2.589 1.740 1.759 7,315,730 -0.99(-36.04%)
Oct 16, 2003 2.502 2.719 2.477 2.750 1,897,502 +0.25(+9.90%)
Oct 15, 2003 2.496 2.527 2.335 2.502 957,806 +0.07(+2.98%)
Oct 14, 2003 2.496 2.632 2.229 2.429 2,920,574 +0.01(+0.51%)
Oct 13, 2003 1.858 2.558 1.858 2.417 4,150,358 +0.72(+42.45%)
Oct 10, 2003 1.796 1.858 1.697 1.697 435,290 -0.10(-5.52%)
Oct 09, 2003 1.777 1.827 1.722 1.796 710,624 +0.06(+3.20%)
Oct 08, 2003 1.647 1.783 1.567 1.740 767,419 +0.09(+5.24%)
Oct 07, 2003 1.666 1.703 1.591 1.653 568,659 -0.06(-3.61%)
Oct 06, 2003 1.734 1.783 1.672 1.715 430,416 -0.02(-1.07%)
Oct 03, 2003 1.808 1.814 1.697 1.734 641,572 +0.02(+1.08%)
Oct 02, 2003 1.777 1.827 1.660 1.715 581,775 -0.05(-2.88%)
Oct 01, 2003 1.833 1.889 1.678 1.766 675,331 -0.06(-3.32%)
Sep 30, 2003 1.666 1.827 1.548 1.827 1,125,690 +0.09(+4.98%)
Sep 29, 2003 1.858 1.951 1.585 1.740 1,035,159 -0.10(-5.39%)
Sep 26, 2003 1.833 1.988 1.703 1.839 1,059,346 -0.08(-4.16%)
Sep 25, 2003 2.136 2.143 1.870 1.919 1,111,668 -0.19(-8.85%)
Sep 24, 2003 1.988 2.248 1.889 2.105 1,402,956 +0.12(+5.92%)
Sep 23, 2003 2.353 2.415 1.982 1.988 2,468,173 -0.30(-13.01%)
Sep 22, 2003 2.130 2.458 2.019 2.285 2,796,287 +0.13(+6.03%)
Sep 19, 2003 1.790 2.155 1.790 2.155 3,213,253 +0.33(+17.97%)
Sep 18, 2003 1.728 1.839 1.672 1.827 862,600 +0.10(+5.73%)
Sep 17, 2003 1.876 1.889 1.672 1.728 1,648,488 -0.09(-4.78%)
Sep 16, 2003 1.517 1.858 1.443 1.814 3,890,532 +0.37(+25.70%)
Sep 15, 2003 1.177 1.461 1.146 1.444 1,351,290 +0.30(+26.00%)
Sep 12, 2003 1.170 1.189 1.108 1.146 322,966 -0.02(-2.12%)
Sep 11, 2003 1.022 1.177 1.016 1.170 334,592 +0.04(+3.28%)
Sep 10, 2003 1.146 1.189 1.084 1.133 313,277 +0.00(+0.00%)
Sep 09, 2003 1.208 1.251 1.084 1.133 1,056,260 -0.02(-2.14%)
Sep 08, 2003 0.9784 1.177 0.9784 1.158 1,253,754 +0.19(+19.11%)
Sep 05, 2003 0.9599 0.9908 0.9599 0.9722 217,033 -0.01(-1.26%)
Sep 04, 2003 1.027 1.034 0.9784 0.9846 150,663 -0.03(-3.05%)
Sep 03, 2003 1.003 1.065 0.9722 1.016 387,720 +0.02(+2.50%)
Sep 02, 2003 0.9165 1.009 0.8979 0.9908 633,821 +0.07(+8.11%)
Aug 29, 2003 0.9227 0.9227 0.8855 0.9165 80,903 +0.00(+0.00%)
Aug 28, 2003 0.9227 0.9227 0.8793 0.9165 189,581 -0.01(-0.67%)
Aug 27, 2003 0.9413 0.9599 0.8979 0.9227 203,145 -0.01(-0.67%)
Aug 26, 2003 0.9351 0.9660 0.9047 0.9289 254,335 -0.04(-4.40%)
Aug 25, 2003 1.009 1.009 0.8670 0.9716 376,417 -0.04(-4.33%)
Aug 22, 2003 1.040 1.047 0.9103 1.016 229,951 +0.00(+0.12%)
Aug 21, 2003 1.028 1.040 0.9970 1.014 193,295 +0.02(+2.44%)
Aug 20, 2003 0.9908 0.9908 0.9475 0.9902 122,404 +0.01(+1.20%)
Aug 19, 2003 1.047 1.053 0.9413 0.9784 404,838 -0.05(-4.82%)
Aug 18, 2003 1.071 1.096 0.9970 1.028 306,817 -0.02(-2.35%)
Aug 15, 2003 1.108 1.108 1.028 1.053 242,870 -0.06(-5.03%)
Aug 14, 2003 1.121 1.139 1.059 1.108 513,354 +0.02(+2.29%)
Aug 13, 2003 1.003 1.139 1.003 1.084 1,567,031 +0.09(+9.37%)
Aug 12, 2003 0.9227 1.022 0.8979 0.9908 834,544 +0.11(+12.68%)
Aug 11, 2003 0.8360 0.9165 0.7803 0.8793 309,563 +0.03(+3.65%)
Aug 08, 2003 0.9041 0.9289 0.7741 0.8484 719,245 -0.06(-6.16%)
Aug 07, 2003 1.022 1.022 0.8546 0.9041 1,006,524 -0.10(-9.88%)
Aug 06, 2003 1.047 1.059 0.9599 1.003 759,939 -0.00(-0.06%)
Aug 05, 2003 0.9475 1.040 0.8979 1.004 1,148,790 +0.05(+5.26%)
Aug 04, 2003 1.003 1.164 0.8422 0.9537 3,742,531 -0.04(-4.29%)
Aug 01, 2003 0.7741 1.022 0.7369 0.9964 3,335,594 +0.24(+31.89%)
Jul 31, 2003 0.7431 0.8050 0.7307 0.7555 1,044,472 +0.11(+16.19%)
Jul 30, 2003 0.6979 0.7431 0.6131 0.6502 187,643 -0.05(-7.08%)
Jul 29, 2003 0.6750 0.7121 0.6688 0.6998 154,700 +0.03(+4.63%)
Jul 28, 2003 0.6316 0.7121 0.6131 0.6688 197,170 +0.00(+0.00%)
Jul 25, 2003 0.5883 0.6812 0.5641 0.6688 521,590 +0.09(+14.89%)
Jul 24, 2003 0.7121 0.7555 0.5264 0.5821 758,486 -0.15(-21.01%)
Jul 23, 2003 0.7307 0.7988 0.7121 0.7369 259,180 -0.06(-7.03%)
Jul 22, 2003 0.7493 0.7988 0.7060 0.7927 253,205 +0.04(+5.79%)
Jul 21, 2003 0.7431 0.8422 0.6812 0.7493 321,351 +0.00(+0.00%)
Jul 18, 2003 0.8230 0.8298 0.6874 0.7493 385,298 -0.07(-8.33%)
Jul 17, 2003 0.6998 0.8174 0.6502 0.8174 831,637 +0.02(+2.33%)
Jul 16, 2003 0.6007 0.9103 0.5883 0.7988 2,527,694 +0.23(+40.22%)
Jul 15, 2003 0.5759 0.5883 0.5140 0.5697 270,968 +0.01(+1.21%)
Jul 14, 2003 0.5697 0.5945 0.5388 0.5629 156,477 -0.00(-0.11%)
Jul 11, 2003 0.5635 0.6255 0.5264 0.5635 636,889 -0.02(-4.21%)
Jul 10, 2003 0.5573 0.6069 0.5264 0.5883 345,412 +0.05(+9.20%)
Jul 09, 2003 0.5759 0.5759 0.5078 0.5388 67,499 -0.02(-3.33%)
Jul 08, 2003 0.4768 0.5945 0.4768 0.5573 364,951 +0.08(+16.88%)
Jul 07, 2003 0.4397 0.4892 0.4397 0.4768 34,395 +0.01(+1.32%)
Jul 03, 2003 0.4892 0.4954 0.4644 0.4706 41,339 -0.02(-3.80%)
Jul 02, 2003 0.4521 0.4954 0.4211 0.4892 180,053 +0.07(+16.18%)
Jul 01, 2003 0.4583 0.4583 0.3963 0.4211 272,583 -0.04(-8.11%)
Jun 30, 2003 0.4273 0.4583 0.4025 0.4583 172,140 +0.01(+2.78%)
Jun 27, 2003 0.4583 0.4583 0.4025 0.4459 84,132 -0.02(-4.00%)
Jun 26, 2003 0.4706 0.5078 0.4583 0.4644 120,466 -0.03(-6.25%)
Jun 25, 2003 0.5326 0.5326 0.4954 0.4954 22,123 -0.01(-1.23%)
Jun 24, 2003 0.5202 0.5326 0.4954 0.5016 85,586 -0.02(-3.57%)
Jun 23, 2003 0.4706 0.5202 0.4644 0.5202 85,747 +0.01(+1.20%)
Jun 20, 2003 0.5140 0.5264 0.4830 0.5140 57,487 +0.00(+0.00%)
Jun 19, 2003 0.4954 0.5140 0.4335 0.5140 370,926 +0.01(+2.47%)
Jun 18, 2003 0.5264 0.5326 0.4583 0.5016 130,639 -0.03(-5.81%)
Jun 17, 2003 0.4521 0.5697 0.4397 0.5326 236,088 +0.06(+11.83%)
Jun 16, 2003 0.5264 0.5326 0.4397 0.4762 607,499 -0.06(-10.58%)
Jun 13, 2003 0.5821 0.5821 0.5326 0.5326 67,661 -0.06(-9.47%)
Jun 12, 2003 0.5511 0.6193 0.5388 0.5883 116,267 -0.03(-5.00%)
Jun 11, 2003 0.5635 0.6193 0.4830 0.6193 550,818 +0.06(+9.89%)
Jun 10, 2003 0.6193 0.6316 0.4768 0.5635 645,286 -0.06(-9.00%)
Jun 09, 2003 0.6131 0.7183 0.5635 0.6193 624,455 +0.02(+4.17%)
Jun 06, 2003 0.5821 0.6564 0.5759 0.5945 520,782 +0.02(+4.35%)
Jun 05, 2003 0.5697 0.5883 0.5016 0.5697 591,028 +0.01(+1.10%)
Jun 04, 2003 0.4459 0.6069 0.4459 0.5635 1,896,780 +0.07(+13.75%)
Jun 03, 2003 0.5078 0.5078 0.4397 0.4954 233,181 -0.04(-6.98%)
Jun 02, 2003 0.4583 0.5573 0.4273 0.5326 1,320,124 +0.12(+30.30%)
May 30, 2003 0.4335 0.4459 0.3592 0.4087 1,014,921 -0.02(-4.35%)
May 29, 2003 0.2972 0.4335 0.2663 0.4273 1,456,900 +0.16(+60.46%)
May 27, 2003 0.3034 0.3158 0.2601 0.2663 172,140 -0.01(-2.27%)
May 23, 2003 0.2725 0.2787 0.2663 0.2725 35,041 -0.02(-8.33%)
May 22, 2003 0.3096 0.3158 0.2787 0.2972 191,357 +0.00(+0.00%)
May 21, 2003 0.2539 0.3220 0.2229 0.2972 8,567,000 +0.04(+17.07%)
May 20, 2003 0.2229 0.2787 0.2229 0.2539 94,306 +0.00(+0.24%)
May 19, 2003 0.2539 0.2787 0.1858 0.2533 282,272 -0.02(-7.05%)
May 16, 2003 0.2787 0.2849 0.2725 0.2725 76,865 -0.01(-4.35%)
May 15, 2003 0.3158 0.3158 0.2787 0.2849 149,371 -0.01(-4.17%)
May 14, 2003 0.3158 0.3220 0.2972 0.2972 213,319 -0.03(-9.43%)
May 13, 2003 0.3158 0.3406 0.2972 0.3282 827,923 +0.02(+6.21%)
May 12, 2003 0.3096 0.3406 0.2972 0.3090 848,270 +0.04(+14.71%)
May 09, 2003 0.2044 0.2787 0.1920 0.2694 3,674,224 +0.08(+40.32%)
May 08, 2003 0.2229 0.2229 0.1920 0.1920 107,224 -0.01(-6.06%)
May 07, 2003 0.2105 0.2167 0.2044 0.2044 59,748 -0.01(-5.71%)
May 06, 2003 0.2105 0.2167 0.1920 0.2167 145,819 -0.01(-2.78%)
May 05, 2003 0.1858 0.2229 0.1858 0.2229 96,566 +0.01(+2.86%)
May 02, 2003 0.2044 0.2167 0.1920 0.2167 129,993 +0.00(+0.00%)
May 01, 2003 0.2353 0.2353 0.1672 0.2167 510,448 -0.04(-14.63%)
Apr 30, 2003 0.2353 0.2601 0.2353 0.2539 71,052 -0.01(-2.38%)
Apr 29, 2003 0.2539 0.2601 0.2415 0.2601 189,096 +0.00(+0.00%)
Apr 28, 2003 0.2415 0.2601 0.2353 0.2601 24,545 +0.01(+2.44%)
Apr 25, 2003 0.2477 0.2539 0.2477 0.2539 8,558 -0.01(-2.38%)
Apr 24, 2003 0.2477 0.2601 0.2477 0.2601 10,819 +0.01(+2.44%)
Apr 23, 2003 0.2601 0.2601 0.2353 0.2539 32,458 -0.01(-2.38%)
Apr 22, 2003 0.2477 0.2601 0.2229 0.2601 91,722 +0.01(+5.00%)
Apr 21, 2003 0.2291 0.2663 0.2291 0.2477 120,143 +0.02(+8.11%)
Apr 17, 2003 0.2477 0.2477 0.2167 0.2291 18,570 -0.02(-7.50%)
Apr 16, 2003 0.2167 0.2539 0.2167 0.2477 83,163 +0.02(+8.11%)
Apr 15, 2003 0.2725 0.2725 0.2229 0.2291 41,178 -0.01(-5.13%)
Apr 14, 2003 0.2477 0.2477 0.2105 0.2415 69,922 -0.02(-7.14%)
Apr 11, 2003 0.2601 0.2601 0.2477 0.2601 57,972 +0.00(+0.00%)
Apr 10, 2003 0.2477 0.2663 0.2477 0.2601 63,139 +0.00(+0.00%)
Apr 09, 2003 0.2353 0.2601 0.2353 0.2601 20,992 +0.00(+0.00%)
Apr 08, 2003 0.2539 0.2725 0.2415 0.2601 269,353 +0.01(+5.00%)
Apr 07, 2003 0.2849 0.2972 0.2477 0.2477 162,451 -0.04(-13.04%)
Apr 04, 2003 0.2725 0.2911 0.2725 0.2849 16,471 +0.02(+6.98%)
Apr 03, 2003 0.2601 0.2911 0.2601 0.2663 36,333 +0.00(+0.00%)
Apr 02, 2003 0.2663 0.2725 0.2663 0.2663 13,241 -0.01(-4.44%)
Apr 01, 2003 0.2849 0.2849 0.2787 0.2787 31,327 -0.01(-4.26%)
Mar 31, 2003 0.2787 0.2911 0.2787 0.2911 42,954 +0.00(+0.00%)
Mar 28, 2003 0.2849 0.2911 0.2663 0.2911 87,846 +0.01(+2.17%)
Mar 27, 2003 0.2849 0.2917 0.2849 0.2849 55,065 +0.01(+2.22%)
Mar 26, 2003 0.2663 0.2787 0.2663 0.2787 39,942 +0.01(+4.41%)
Mar 25, 2003 0.2663 0.3034 0.2663 0.2669 43,115 -0.01(-4.43%)
Mar 24, 2003 0.2663 0.2911 0.2663 0.2793 24,383 +0.00(+0.22%)
Mar 21, 2003 0.2787 0.2787 0.2731 0.2787 2,260 -0.01(-4.26%)
Mar 20, 2003 0.2743 0.2911 0.2663 0.2911 6,782 +0.02(+6.82%)
Mar 19, 2003 0.2911 0.2911 0.2663 0.2725 6,136 -0.01(-4.35%)
Mar 18, 2003 0.2663 0.2849 0.2663 0.2849 14,694 +0.00(+0.00%)
Mar 17, 2003 0.2663 0.2911 0.2663 0.2849 25,607 +0.02(+6.98%)
Mar 14, 2003 0.2663 0.2849 0.2477 0.2663 31,327 -0.02(-6.52%)
Mar 13, 2003 0.2787 0.2972 0.2787 0.2849 9,688 +0.01(+2.22%)
Mar 12, 2003 0.2787 0.3034 0.2663 0.2787 61,040 -0.03(-10.00%)
Mar 11, 2003 0.2849 0.3096 0.2787 0.3096 173,271 +0.01(+4.17%)
Mar 10, 2003 0.2972 0.3034 0.2849 0.2972 34,234 -0.01(-4.00%)
Mar 07, 2003 0.2972 0.3158 0.2663 0.3096 77,027 +0.00(+0.00%)
Mar 06, 2003 0.3158 0.3282 0.3096 0.3096 139,682 -0.01(-1.96%)
Mar 05, 2003 0.3158 0.3158 0.3096 0.3158 23,253 +0.00(+0.00%)
Mar 04, 2003 0.3282 0.3344 0.3034 0.3158 91,722 -0.03(-8.93%)
Mar 03, 2003 0.3096 0.3468 0.3034 0.3468 106,901 +0.02(+5.66%)
Feb 28, 2003 0.3096 0.3282 0.3034 0.3282 42,793 +0.00(+0.00%)
Feb 27, 2003 0.3530 0.3592 0.3096 0.3282 110,777 -0.01(-3.64%)
Feb 26, 2003 0.3654 0.4149 0.3220 0.3406 192,003 +0.01(+4.50%)
Feb 25, 2003 0.3530 0.3592 0.3158 0.3259 291,476 +0.01(+3.20%)
Feb 24, 2003 0.3220 0.3716 0.3158 0.3158 30,520 -0.01(-3.77%)
Feb 21, 2003 0.3344 0.3654 0.3220 0.3282 75,735 +0.01(+1.92%)
Feb 20, 2003 0.3220 0.3220 0.2972 0.3220 32,296 +0.00(+0.00%)
Feb 19, 2003 0.3158 0.3220 0.3158 0.3220 76,220 +0.00(+0.00%)
Feb 18, 2003 0.3096 0.3282 0.3096 0.3220 86,554 +0.01(+4.00%)
Feb 14, 2003 0.3096 0.3220 0.3096 0.3096 54,904 +0.00(+0.00%)
Feb 13, 2003 0.3096 0.3158 0.3096 0.3096 99,958 +0.01(+2.04%)
Feb 12, 2003 0.3034 0.3096 0.3034 0.3034 105,771 -0.01(-3.92%)
Feb 11, 2003 0.3096 0.3282 0.2911 0.3158 337,015 +0.00(+0.57%)
Feb 10, 2003 0.3158 0.3344 0.2911 0.3140 495,268 -0.00(-0.57%)
Feb 07, 2003 0.3158 0.3406 0.3158 0.3158 35,687 +0.00(+0.00%)
Feb 06, 2003 0.3220 0.3282 0.3158 0.3158 11,303 -0.02(-7.27%)
Feb 05, 2003 0.3406 0.3406 0.3158 0.3406 8,074 +0.02(+7.84%)
Feb 04, 2003 0.3282 0.3406 0.3158 0.3158 39,886 -0.04(-10.53%)
Feb 03, 2003 0.3530 0.3839 0.3344 0.3530 50,059 -0.01(-1.72%)
Jan 31, 2003 0.3654 0.3654 0.3592 0.3592 13,080 +0.00(+0.00%)
Jan 30, 2003 0.3530 0.3654 0.3592 0.3592 9,850 +0.01(+1.75%)
Jan 29, 2003 0.3530 0.3654 0.3530 0.3530 36,333 -0.01(-1.72%)
Jan 28, 2003 0.3716 0.3716 0.3592 0.3592 73,959 +0.00(+0.00%)
Jan 27, 2003 0.3716 0.3716 0.3592 0.3592 64,754 -0.01(-3.33%)
Jan 24, 2003 0.3777 0.3777 0.3716 0.3716 10,819 -0.01(-3.23%)
Jan 23, 2003 0.3777 0.4211 0.3716 0.3839 47,960 -0.03(-6.77%)
Jan 22, 2003 0.4025 0.4211 0.3777 0.4118 51,513 +0.01(+2.31%)
Jan 21, 2003 0.4087 0.4149 0.3901 0.4025 20,831 +0.01(+1.56%)
Jan 17, 2003 0.3963 0.3963 0.3777 0.3963 24,868 -0.01(-1.54%)
Jan 16, 2003 0.3716 0.4273 0.3716 0.4025 122,888 +0.03(+8.33%)
Jan 15, 2003 0.3777 0.3901 0.3716 0.3716 30,681 +0.00(+0.00%)
Jan 14, 2003 0.3592 0.3839 0.3592 0.3716 203,468 +0.00(+0.00%)
Jan 13, 2003 0.3654 0.3901 0.3592 0.3716 108,839 +0.01(+3.45%)
Jan 10, 2003 0.3592 0.3839 0.3592 0.3592 32,458 -0.01(-3.33%)
Jan 09, 2003 0.3592 0.3716 0.3592 0.3716 22,930 +0.01(+1.70%)
Jan 08, 2003 0.3592 0.3716 0.3592 0.3654 24,060 -0.00(-0.84%)
Jan 07, 2003 0.3716 0.4025 0.3592 0.3685 38,432 -0.00(-0.83%)
Jan 06, 2003 0.3406 0.4149 0.3406 0.3716 162,936 +0.02(+7.14%)
Jan 03, 2003 0.3158 0.3654 0.3158 0.3468 76,381 +0.02(+4.67%)
Jan 02, 2003 0.3096 0.3406 0.2972 0.3313 128,863 +0.02(+7.00%)
Dec 31, 2002 0.2972 0.3220 0.2911 0.3096 91,076 -0.00(-0.12%)
Dec 30, 2002 0.3158 0.3468 0.3158 0.3100 142,751 -0.01(-3.55%)
Dec 27, 2002 0.3468 0.3716 0.3158 0.3214 148,725 -0.03(-8.95%)
Dec 26, 2002 0.3096 0.3716 0.3096 0.3530 74,766 +0.02(+5.56%)
Dec 24, 2002 0.3344 0.3344 0.3282 0.3344 12,595 +0.00(+0.00%)
Dec 23, 2002 0.3406 0.3530 0.3158 0.3344 78,642 -0.02(-5.26%)
Dec 20, 2002 0.3406 0.3654 0.3220 0.3530 73,636 -0.01(-1.72%)
Dec 19, 2002 0.3282 0.3592 0.3282 0.3592 50,867 +0.01(+2.65%)
Dec 18, 2002 0.3220 0.3592 0.3158 0.3499 61,525 +0.01(+3.67%)
Dec 17, 2002 0.3220 0.3592 0.3158 0.3375 77,027 -0.01(-2.68%)
Dec 16, 2002 0.3344 0.3654 0.3158 0.3468 113,038 +0.00(+0.00%)
Dec 13, 2002 0.3220 0.3530 0.3220 0.3468 13,564 -0.01(-3.45%)
Dec 12, 2002 0.3220 0.3654 0.3220 0.3592 41,501 +0.03(+9.43%)
Dec 11, 2002 0.3096 0.3592 0.3096 0.3282 51,513 +0.01(+1.92%)
Dec 10, 2002 0.3282 0.3406 0.3220 0.3220 30,358 -0.02(-5.45%)
Dec 09, 2002 0.3282 0.3592 0.3158 0.3406 32,458 -0.02(-6.62%)
Dec 06, 2002 0.3468 0.3654 0.3220 0.3647 76,704 +0.01(+1.55%)
Dec 05, 2002 0.3468 0.3592 0.3468 0.3592 10,657 -0.01(-3.33%)
Dec 04, 2002 0.3716 0.3839 0.3468 0.3716 88,169 -0.01(-1.64%)
Dec 03, 2002 0.3530 0.4149 0.3406 0.3777 148,241 +0.01(+1.67%)
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.