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 (%)
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%)
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.