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 (%)
Jan 30, 2004 1.586 1.722 1.542 1.598 179,569 -0.01(-0.39%)
Jan 29, 2004 1.573 1.653 1.517 1.604 342,505 +0.01(+0.78%)
Jan 28, 2004 1.808 1.814 1.554 1.591 528,049 -0.18(-10.14%)
Jan 27, 2004 1.796 1.827 1.753 1.771 411,297 +0.01(+0.35%)
Jan 26, 2004 1.796 1.907 1.678 1.765 1,237,283 +0.01(+0.71%)
Jan 23, 2004 1.672 1.833 1.653 1.753 1,873,849 +0.10(+5.99%)
Jan 22, 2004 1.511 1.703 1.511 1.653 917,223 +0.13(+8.54%)
Jan 21, 2004 1.542 1.591 1.517 1.523 145,334 +0.01(+0.41%)
Jan 20, 2004 1.610 1.635 1.486 1.517 341,052 -0.01(-0.81%)
Jan 16, 2004 1.412 1.573 1.412 1.530 426,476 +0.11(+7.39%)
Jan 15, 2004 1.375 1.443 1.331 1.424 195,754 +0.01(+0.44%)
Jan 14, 2004 1.499 1.517 1.375 1.418 503,854 -0.07(-4.58%)
Jan 13, 2004 1.511 1.536 1.486 1.486 153,953 -0.02(-1.23%)
Jan 12, 2004 1.592 1.641 1.486 1.505 351,488 -0.09(-5.52%)
Jan 09, 2004 1.611 1.629 1.548 1.593 481,871 -0.02(-1.08%)
Jan 08, 2004 1.579 1.647 1.486 1.610 781,687 +0.02(+1.17%)
Jan 07, 2004 1.449 1.610 1.430 1.591 1,317,574 +0.15(+10.30%)
Jan 06, 2004 1.319 1.468 1.307 1.443 1,180,118 +0.11(+8.37%)
Jan 05, 2004 1.263 1.331 1.239 1.331 481,704 +0.10(+8.04%)
Jan 02, 2004 1.226 1.269 1.177 1.232 266,124 +0.04(+3.65%)
Dec 31, 2003 1.220 1.232 1.183 1.189 525,627 -0.03(-2.59%)
Dec 30, 2003 1.251 1.257 1.195 1.221 272,184 -0.03(-2.43%)
Dec 29, 2003 1.276 1.282 1.232 1.251 317,000 -0.01(-0.49%)
Dec 26, 2003 1.269 1.282 1.251 1.257 105,114 -0.02(-1.93%)
Dec 24, 2003 1.263 1.300 1.239 1.282 137,166 +0.02(+1.47%)
Dec 23, 2003 1.195 1.282 1.189 1.263 286,049 +0.06(+5.15%)
Dec 22, 2003 1.189 1.239 1.189 1.201 539,942 +0.01(+0.52%)
Dec 19, 2003 1.201 1.282 1.195 1.195 414,342 +0.01(+1.05%)
Dec 18, 2003 1.183 1.220 1.177 1.183 512,111 +0.00(+0.00%)
Dec 17, 2003 1.208 1.214 1.177 1.183 165,838 -0.02(-1.55%)
Dec 16, 2003 1.226 1.257 1.183 1.201 201,493 -0.04(-3.48%)
Dec 15, 2003 1.369 1.381 1.189 1.245 347,650 +0.01(+1.00%)
Dec 12, 2003 1.232 1.276 1.208 1.232 193,810 +0.06(+4.74%)
Dec 11, 2003 1.183 1.313 1.195 1.177 378,333 -0.01(-0.52%)
Dec 10, 2003 1.214 1.239 1.177 1.183 262,011 -0.01(-0.52%)
Dec 09, 2003 1.251 1.300 1.183 1.189 347,301 -0.09(-6.80%)
Dec 08, 2003 1.263 1.331 1.245 1.276 193,946 -0.03(-2.37%)
Dec 05, 2003 1.338 1.331 1.269 1.307 199,731 -0.03(-2.31%)
Dec 04, 2003 1.375 1.381 1.288 1.338 606,168 -0.06(-4.00%)
Dec 03, 2003 1.393 1.418 1.300 1.393 401,448 -0.02(-1.75%)
Dec 02, 2003 1.437 1.455 1.393 1.418 201,958 -0.03(-2.14%)
Dec 01, 2003 1.393 1.449 1.307 1.449 746,775 +0.07(+5.41%)
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%)
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.