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 30, 2004 25.74 26.11 25.61 26.03 197,727 +0.21(+0.82%)
Nov 29, 2004 26.21 26.26 25.72 25.82 78,445 -0.15(-0.60%)
Nov 26, 2004 26.08 26.35 25.96 25.98 48,907 +0.02(+0.10%)
Nov 24, 2004 25.83 26.28 25.83 25.95 85,708 +0.03(+0.12%)
Nov 23, 2004 26.26 26.26 25.87 25.92 168,834 -0.26(-0.99%)
Nov 22, 2004 26.21 26.50 26.18 26.18 149,949 -0.15(-0.56%)
Nov 19, 2004 26.91 26.91 26.29 26.33 72,957 -0.40(-1.51%)
Nov 18, 2004 27.25 27.25 26.65 26.73 66,662 -0.37(-1.35%)
Nov 17, 2004 26.82 27.23 26.82 27.10 91,680 +0.22(+0.81%)
Nov 16, 2004 27.04 27.14 26.84 26.88 68,276 -0.15(-0.57%)
Nov 15, 2004 27.07 27.07 26.76 27.04 56,493 -0.03(-0.11%)
Nov 12, 2004 26.60 27.07 26.57 27.07 119,443 +0.43(+1.60%)
Nov 11, 2004 26.45 26.70 26.41 26.64 64,241 +0.09(+0.35%)
Nov 10, 2004 26.31 26.70 26.31 26.55 60,367 +0.02(+0.09%)
Nov 09, 2004 26.40 26.60 26.28 26.52 40,352 +0.19(+0.71%)
Nov 08, 2004 26.10 26.65 26.10 26.34 103,463 +0.01(+0.02%)
Nov 05, 2004 26.22 26.65 26.10 26.33 75,216 +0.00(+0.00%)
Nov 04, 2004 25.98 26.49 25.98 26.33 62,142 +0.22(+0.83%)
Nov 03, 2004 25.83 26.36 25.83 26.11 146,398 +0.40(+1.57%)
Nov 02, 2004 25.77 25.77 25.65 25.71 105,562 +0.06(+0.24%)
Nov 01, 2004 25.75 26.03 25.62 25.65 107,337 -0.35(-1.36%)
Oct 29, 2004 26.00 26.16 25.79 26.00 63,272 +0.11(+0.41%)
Oct 28, 2004 25.48 26.02 25.40 25.90 88,129 +0.50(+1.95%)
Oct 27, 2004 25.61 25.95 25.29 25.40 138,166 -0.01(-0.05%)
Oct 26, 2004 25.18 25.56 25.15 25.41 120,895 +0.02(+0.07%)
Oct 25, 2004 24.51 25.39 24.51 25.39 122,025 +0.84(+3.43%)
Oct 22, 2004 25.07 25.20 24.55 24.55 42,289 -0.56(-2.22%)
Oct 21, 2004 25.15 25.22 24.94 25.11 73,280 -0.11(-0.42%)
Oct 20, 2004 25.39 25.39 24.87 25.22 75,216 -0.06(-0.22%)
Oct 19, 2004 25.61 25.61 25.15 25.27 26,794 -0.13(-0.51%)
Oct 18, 2004 25.30 25.72 25.13 25.40 26,794 -0.09(-0.36%)
Oct 15, 2004 25.24 25.52 25.00 25.49 43,096 +0.33(+1.30%)
Oct 14, 2004 25.53 25.93 24.99 25.17 41,643 -0.29(-1.12%)
Oct 13, 2004 25.82 26.05 25.45 25.45 60,528 -0.32(-1.23%)
Oct 12, 2004 25.81 26.01 25.28 25.77 53,103 -0.05(-0.19%)
Oct 11, 2004 25.72 25.84 25.43 25.82 27,278 +0.15(+0.60%)
Oct 08, 2004 25.55 25.85 25.46 25.66 32,604 +0.06(+0.24%)
Oct 07, 2004 25.92 26.02 25.48 25.60 34,057 -0.50(-1.90%)
Oct 06, 2004 26.02 26.10 25.43 26.10 15,979 +0.32(+1.25%)
Oct 05, 2004 25.90 25.96 25.55 25.77 56,493 -0.15(-0.60%)
Oct 04, 2004 26.10 26.18 25.90 25.93 20,660 -0.08(-0.31%)
Oct 01, 2004 25.01 26.13 25.00 26.01 82,319 +0.61(+2.39%)
Sep 30, 2004 25.33 25.40 25.18 25.40 83,610 +0.02(+0.07%)
Sep 29, 2004 25.11 25.38 25.11 25.38 86,999 +0.14(+0.54%)
Sep 28, 2004 24.91 25.30 24.91 25.25 63,272 +0.31(+1.24%)
Sep 27, 2004 25.31 25.31 24.94 24.94 43,096 -0.40(-1.57%)
Sep 24, 2004 25.39 25.40 25.30 25.33 15,818 -0.01(-0.02%)
Sep 23, 2004 25.39 25.40 25.23 25.34 30,345 -0.06(-0.24%)
Sep 22, 2004 25.70 26.02 25.29 25.40 71,343 -0.58(-2.22%)
Sep 21, 2004 25.83 26.03 25.83 25.98 64,725 -0.04(-0.17%)
Sep 20, 2004 26.23 26.23 25.75 26.02 130,580 -0.44(-1.66%)
Sep 17, 2004 26.95 26.95 26.14 26.46 130,741 -0.21(-0.79%)
Sep 16, 2004 26.13 26.68 26.13 26.67 118,474 +0.28(+1.06%)
Sep 15, 2004 26.63 26.63 26.14 26.39 56,170 -0.24(-0.91%)
Sep 14, 2004 26.64 26.64 26.14 26.63 32,281 -0.22(-0.81%)
Sep 13, 2004 27.01 27.02 26.45 26.85 67,307 -0.10(-0.37%)
Sep 10, 2004 26.64 27.04 26.64 26.95 43,580 +0.22(+0.81%)
Sep 09, 2004 26.19 26.91 26.18 26.73 83,933 +0.26(+0.98%)
Sep 08, 2004 25.86 26.61 25.72 26.47 143,816 +0.61(+2.35%)
Sep 07, 2004 25.70 25.87 25.56 25.87 66,178 +0.40(+1.56%)
Sep 03, 2004 25.62 25.69 25.26 25.47 17,755 -0.03(-0.12%)
Sep 02, 2004 25.66 25.66 25.44 25.50 58,753 +0.01(+0.02%)
Sep 01, 2004 25.23 25.63 25.12 25.49 163,508 +0.27(+1.08%)
Aug 31, 2004 25.03 25.22 25.03 25.22 54,072 +0.17(+0.67%)
Aug 30, 2004 25.47 25.47 25.04 25.05 101,203 -0.37(-1.46%)
Aug 27, 2004 25.25 25.62 25.25 25.43 31,797 -0.06(-0.22%)
Aug 26, 2004 25.25 25.53 25.09 25.48 52,458 +0.14(+0.54%)
Aug 25, 2004 25.25 25.35 24.85 25.35 40,836 +0.37(+1.49%)
Aug 24, 2004 25.02 25.28 24.84 24.97 33,896 +0.19(+0.78%)
Aug 23, 2004 24.97 25.03 24.78 24.78 25,502 -0.31(-1.23%)
Aug 20, 2004 24.87 25.12 24.73 25.09 35,510 +0.31(+1.25%)
Aug 19, 2004 24.73 24.92 24.57 24.78 47,938 +24.29(+4899.99%)
Aug 17, 2004 0.5080 0.5204 0.4894 0.4956 69,244 -0.02(-3.61%)
Aug 16, 2004 0.5142 0.5266 0.4647 0.5142 126,868 +0.01(+2.47%)
Aug 13, 2004 0.4956 0.5080 0.4770 0.5018 56,977 +0.01(+2.53%)
Aug 12, 2004 0.4956 0.4956 0.4770 0.4894 82,964 -0.01(-1.25%)
Aug 11, 2004 0.4770 0.5018 0.4770 0.4956 145,107 +0.01(+2.56%)
Aug 10, 2004 0.4770 0.5080 0.4770 0.4832 96,361 +0.01(+2.63%)
Aug 09, 2004 0.4647 0.5080 0.4647 0.4709 35,832 +0.01(+1.33%)
Aug 06, 2004 0.4647 0.5080 0.4647 0.4647 238,079 -0.03(-6.25%)
Aug 05, 2004 0.4647 0.4956 0.4647 0.4956 106,530 +0.01(+1.27%)
Aug 04, 2004 0.4894 0.5204 0.4647 0.4894 77,960 +0.00(+0.00%)
Aug 03, 2004 0.4709 0.5142 0.4709 0.4894 127,029 -0.01(-1.25%)
Aug 02, 2004 0.4956 0.5142 0.4647 0.4956 115,408 +0.03(+6.67%)
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%)
May 03, 2004 0.7930 0.8550 0.7930 0.8550 85,385 +0.06(+7.81%)
Apr 30, 2004 1.022 1.022 0.7930 0.7930 251,153 -0.07(-8.57%)
Apr 29, 2004 1.016 1.028 0.8426 0.8674 466,635 -0.25(-22.22%)
Apr 28, 2004 1.066 1.171 0.9913 1.115 258,417 +0.02(+2.27%)
Apr 27, 2004 1.004 1.208 0.9665 1.090 612,227 +0.12(+12.10%)
Apr 26, 2004 0.8054 0.9913 0.7992 0.9727 434,192 +0.17(+20.77%)
Apr 23, 2004 0.7930 0.8178 0.7930 0.8054 95,716 +0.01(+1.56%)
Apr 22, 2004 0.7992 0.8054 0.7930 0.7930 75,539 -0.01(-1.54%)
Apr 21, 2004 0.8116 0.8674 0.7930 0.8054 237,918 -0.01(-1.52%)
Apr 20, 2004 0.8667 0.8921 0.8116 0.8178 94,101 -0.04(-5.04%)
Apr 19, 2004 0.8921 0.8921 0.8426 0.8612 89,421 +0.01(+1.46%)
Apr 16, 2004 0.8370 0.8921 0.8240 0.8488 88,291 -0.01(-0.72%)
Apr 15, 2004 0.8488 0.8674 0.8240 0.8550 121,703 +0.00(+0.00%)
Apr 14, 2004 0.8674 0.9169 0.8488 0.8550 133,001 -0.06(-6.06%)
Apr 13, 2004 0.9541 0.9603 0.8674 0.9101 201,116 -0.04(-4.61%)
Apr 12, 2004 0.9603 0.9603 0.8426 0.9541 199,825 +0.02(+1.99%)
Apr 08, 2004 0.9355 0.9541 0.8983 0.9355 111,372 +0.00(+0.00%)
Apr 07, 2004 0.9355 0.9603 0.8983 0.9355 109,435 -0.02(-2.58%)
Apr 06, 2004 0.9293 0.9789 0.9293 0.9603 117,829 -0.01(-1.27%)
Apr 05, 2004 0.8983 1.022 0.8983 0.9727 111,857 +0.03(+3.29%)
Apr 02, 2004 1.004 1.016 0.8983 0.9417 137,036 -0.05(-4.94%)
Apr 01, 2004 0.9913 1.010 0.9479 0.9906 81,673 +0.01(+0.57%)
Mar 31, 2004 0.9603 0.9913 0.9293 0.9851 167,704 +0.05(+5.30%)
Mar 30, 2004 0.9293 0.9665 0.9293 0.9355 124,769 +0.01(+0.67%)
Mar 29, 2004 0.8674 0.9355 0.8674 0.9293 316,201 +0.07(+8.70%)
Mar 26, 2004 0.8178 0.8674 0.7992 0.8550 266,164 +0.01(+1.47%)
Mar 25, 2004 0.8828 0.9169 0.8054 0.8426 604,964 -0.07(-7.48%)
Mar 24, 2004 0.9603 0.9727 0.8983 0.9107 278,916 -0.06(-5.77%)
Mar 23, 2004 0.9975 1.041 0.9603 0.9665 174,968 -0.02(-2.50%)
Mar 22, 2004 1.022 1.028 0.9665 0.9913 158,020 -0.03(-3.03%)
Mar 19, 2004 1.053 1.059 1.022 1.022 76,992 -0.05(-4.62%)
Mar 18, 2004 1.110 1.110 1.066 1.072 73,280 -0.06(-4.94%)
Mar 17, 2004 1.053 1.128 1.028 1.128 141,556 +0.07(+7.06%)
Mar 16, 2004 1.115 1.115 1.035 1.053 114,923 -0.05(-4.49%)
Mar 15, 2004 1.047 1.115 1.010 1.103 195,467 +0.02(+1.71%)
Mar 12, 2004 1.044 1.097 1.041 1.084 77,638 +0.03(+2.94%)
Mar 11, 2004 1.084 1.208 1.035 1.053 221,615 -0.04(-3.41%)
Mar 10, 2004 1.205 1.239 1.035 1.090 298,931 -0.09(-7.37%)
Mar 09, 2004 1.239 1.239 1.171 1.177 122,994 -0.06(-5.00%)
Mar 08, 2004 1.269 1.295 1.239 1.239 107,337 -0.01(-0.50%)
Mar 05, 2004 1.146 1.332 1.140 1.245 310,713 +0.04(+3.72%)
Mar 04, 2004 1.196 1.270 1.146 1.201 204,183 -0.03(-2.12%)
Mar 03, 2004 1.270 1.307 1.146 1.227 380,927 -0.04(-2.94%)
Mar 02, 2004 1.326 1.332 1.258 1.264 133,001 -0.03(-2.39%)
Mar 01, 2004 1.351 1.351 1.251 1.295 289,085 -0.04(-3.24%)
Feb 27, 2004 1.270 1.382 1.270 1.338 156,244 +0.01(+0.47%)
Feb 26, 2004 1.270 1.332 1.270 1.332 130,741 +0.05(+3.86%)
Feb 25, 2004 1.307 1.332 1.276 1.282 93,456 +0.00(+0.00%)
Feb 24, 2004 1.289 1.302 1.270 1.282 231,784 +0.01(+0.88%)
Feb 23, 2004 1.301 1.357 1.270 1.271 228,717 -0.08(-5.87%)
Feb 20, 2004 1.350 1.369 1.251 1.351 431,932 +0.04(+2.83%)
Feb 19, 2004 1.394 1.409 1.264 1.313 706,329 -0.11(-7.83%)
Feb 18, 2004 1.599 1.667 1.400 1.425 607,385 -0.21(-12.88%)
Feb 17, 2004 1.592 1.667 1.592 1.636 162,055 +0.02(+1.54%)
Feb 13, 2004 1.673 1.673 1.598 1.611 158,181 +0.00(+0.00%)
Feb 12, 2004 1.605 1.667 1.605 1.611 199,825 -0.02(-1.03%)
Feb 11, 2004 1.629 1.629 1.580 1.628 266,003 +0.01(+0.65%)
Feb 10, 2004 1.626 1.629 1.605 1.617 104,593 +0.00(+0.00%)
Feb 09, 2004 1.493 1.623 1.462 1.617 306,840 +0.12(+7.85%)
Feb 06, 2004 1.444 1.543 1.394 1.499 142,363 +0.07(+5.22%)
Feb 05, 2004 1.512 1.549 1.394 1.425 551,053 -0.10(-6.50%)
Feb 04, 2004 1.623 1.649 1.468 1.524 345,255 -0.11(-6.82%)
Feb 03, 2004 1.586 1.642 1.586 1.636 250,023 +0.01(+0.38%)
Feb 02, 2004 1.629 1.679 1.555 1.629 178,196 +0.03(+1.94%)
Jan 30, 2004 1.587 1.722 1.543 1.598 179,487 -0.01(-0.39%)
Jan 29, 2004 1.574 1.654 1.518 1.605 342,350 +0.01(+0.78%)
Jan 28, 2004 1.808 1.815 1.555 1.592 527,810 -0.18(-10.14%)
Jan 27, 2004 1.797 1.828 1.753 1.772 411,110 +0.01(+0.35%)
Jan 26, 2004 1.797 1.908 1.679 1.766 1,236,722 +0.01(+0.71%)
Jan 23, 2004 1.673 1.834 1.654 1.753 1,872,999 +0.10(+5.99%)
Jan 22, 2004 1.512 1.704 1.512 1.654 916,807 +0.13(+8.54%)
Jan 21, 2004 1.543 1.592 1.518 1.524 145,268 +0.01(+0.41%)
Jan 20, 2004 1.611 1.636 1.487 1.518 340,897 -0.01(-0.81%)
Jan 16, 2004 1.413 1.574 1.413 1.530 426,283 +0.11(+7.39%)
Jan 15, 2004 1.375 1.444 1.332 1.425 195,665 +0.01(+0.44%)
Jan 14, 2004 1.499 1.518 1.375 1.419 503,626 -0.07(-4.58%)
Jan 13, 2004 1.512 1.536 1.487 1.487 153,883 -0.02(-1.23%)
Jan 12, 2004 1.593 1.642 1.487 1.505 351,329 -0.09(-5.52%)
Jan 09, 2004 1.611 1.629 1.549 1.593 481,653 -0.02(-1.08%)
Jan 08, 2004 1.580 1.648 1.487 1.611 781,333 +0.02(+1.17%)
Jan 07, 2004 1.450 1.611 1.431 1.592 1,316,976 +0.15(+10.30%)
Jan 06, 2004 1.320 1.468 1.308 1.444 1,179,583 +0.11(+8.37%)
Jan 05, 2004 1.264 1.332 1.239 1.332 481,485 +0.10(+8.04%)
Jan 02, 2004 1.227 1.270 1.177 1.233 266,003 +0.04(+3.65%)
Dec 31, 2003 1.220 1.232 1.183 1.190 525,389 -0.03(-2.59%)
Dec 30, 2003 1.251 1.258 1.196 1.221 272,061 -0.03(-2.43%)
Dec 29, 2003 1.276 1.282 1.233 1.251 316,857 -0.01(-0.49%)
Dec 26, 2003 1.270 1.282 1.251 1.258 105,066 -0.02(-1.93%)
Dec 24, 2003 1.264 1.301 1.239 1.282 137,104 +0.02(+1.47%)
Dec 23, 2003 1.196 1.282 1.190 1.264 285,919 +0.06(+5.15%)
Dec 22, 2003 1.190 1.239 1.190 1.202 539,698 +0.01(+0.52%)
Dec 19, 2003 1.202 1.282 1.196 1.196 414,155 +0.01(+1.05%)
Dec 18, 2003 1.183 1.220 1.177 1.183 511,879 +0.00(+0.00%)
Dec 17, 2003 1.208 1.214 1.177 1.183 165,763 -0.02(-1.55%)
Dec 16, 2003 1.227 1.258 1.183 1.202 201,402 -0.04(-3.48%)
Dec 15, 2003 1.369 1.382 1.190 1.245 347,492 +0.01(+1.00%)
Dec 12, 2003 1.233 1.276 1.208 1.233 193,722 +0.06(+4.74%)
Dec 11, 2003 1.183 1.313 1.196 1.177 378,162 -0.01(-0.52%)
Dec 10, 2003 1.214 1.239 1.177 1.183 261,892 -0.01(-0.52%)
Dec 09, 2003 1.251 1.301 1.183 1.190 347,144 -0.09(-6.80%)
Dec 08, 2003 1.264 1.332 1.245 1.276 193,858 -0.03(-2.37%)
Dec 05, 2003 1.338 1.332 1.270 1.307 199,641 -0.03(-2.32%)
Dec 04, 2003 1.375 1.382 1.289 1.338 605,893 -0.06(-4.00%)
Dec 03, 2003 1.394 1.419 1.301 1.394 401,266 -0.02(-1.75%)
Dec 02, 2003 1.438 1.456 1.394 1.419 201,867 -0.03(-2.14%)
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.