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 (%)
Jul 30, 2004 0.5264 0.5264 0.4644 0.4644 222,523 -0.02(-3.85%)
Jul 29, 2004 0.6069 0.6193 0.4521 0.4830 756,063 -0.19(-28.44%)
Jul 27, 2004 0.6508 0.6874 0.6007 0.6750 156,315 -0.01(-0.91%)
Jul 26, 2004 0.6812 0.7183 0.6626 0.6812 71,052 -0.04(-5.17%)
Jul 23, 2004 0.6688 0.7183 0.6688 0.7183 35,041 +0.03(+3.66%)
Jul 22, 2004 0.6502 0.7121 0.6502 0.6930 79,772 +0.01(+1.73%)
Jul 21, 2004 0.6316 0.6936 0.6316 0.6812 43,277 +0.00(+0.00%)
Jul 20, 2004 0.6193 0.6998 0.6193 0.6812 62,655 +0.01(+0.92%)
Jul 19, 2004 0.6812 0.6874 0.6564 0.6750 73,474 -0.01(-1.80%)
Jul 16, 2004 0.6502 0.7121 0.6255 0.6874 98,343 +0.02(+2.78%)
Jul 15, 2004 0.6626 0.6756 0.6193 0.6688 68,630 +0.01(+0.93%)
Jul 14, 2004 0.6502 0.6812 0.6502 0.6626 41,339 +0.01(+0.94%)
Jul 13, 2004 0.6812 0.6812 0.6502 0.6564 25,837 -0.02(-2.75%)
Jul 12, 2004 0.6378 0.6936 0.6378 0.6750 117,398 +0.01(+1.87%)
Jul 09, 2004 0.6936 0.6936 0.6378 0.6626 58,618 +0.01(+1.90%)
Jul 08, 2004 0.6502 0.6688 0.6378 0.6502 84,617 +0.00(+0.00%)
Jul 07, 2004 0.6378 0.6626 0.6378 0.6502 14,049 -0.01(-1.87%)
Jul 06, 2004 0.6570 0.6750 0.6378 0.6626 96,082 +0.00(+0.00%)
Jul 02, 2004 0.6069 0.6874 0.5883 0.6626 154,539 -0.01(-1.83%)
Jul 01, 2004 0.6812 0.6874 0.6564 0.6750 78,157 -0.01(-0.91%)
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%)
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.