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%)
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.