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 (%)
Sep 30, 2009 12.36 12.46 11.79 11.80 854,479 -0.50(-4.08%)
Sep 29, 2009 12.34 12.51 12.21 12.30 320,151 +0.05(+0.40%)
Sep 28, 2009 11.80 12.32 11.65 12.25 290,297 +0.52(+4.43%)
Sep 25, 2009 12.07 12.21 11.28 11.73 426,798 -0.40(-3.32%)
Sep 24, 2009 12.54 12.88 11.81 12.14 375,269 -0.40(-3.21%)
Sep 23, 2009 12.48 12.84 12.33 12.54 527,861 +0.06(+0.50%)
Sep 22, 2009 12.56 12.63 12.07 12.48 323,723 +0.05(+0.40%)
Sep 21, 2009 12.47 12.75 12.16 12.43 341,912 -0.21(-1.67%)
Sep 18, 2009 12.90 13.27 12.37 12.64 1,419,528 -0.14(-1.11%)
Sep 17, 2009 12.92 13.23 12.69 12.78 752,371 -0.11(-0.86%)
Sep 16, 2009 11.95 12.92 11.95 12.89 798,801 +1.02(+8.55%)
Sep 15, 2009 11.66 12.00 11.42 11.88 545,681 +0.22(+1.86%)
Sep 14, 2009 11.71 11.78 11.54 11.66 459,498 -0.19(-1.62%)
Sep 11, 2009 11.93 12.01 11.75 11.85 295,036 -0.07(-0.62%)
Sep 10, 2009 12.06 12.13 11.80 11.93 205,900 -0.10(-0.82%)
Sep 09, 2009 11.89 12.15 11.71 12.03 522,578 +0.19(+1.62%)
Sep 08, 2009 11.90 11.90 11.61 11.83 244,326 +0.05(+0.42%)
Sep 04, 2009 11.82 11.82 11.49 11.78 266,088 -0.02(-0.21%)
Sep 03, 2009 11.73 11.85 11.59 11.81 242,463 +0.15(+1.33%)
Sep 02, 2009 11.84 11.98 11.65 11.65 360,746 -0.24(-1.98%)
Sep 01, 2009 12.15 12.36 11.72 11.89 753,435 -0.32(-2.64%)
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%)
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.