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 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%)
Jul 01, 2009 8.116 8.438 8.017 8.029 245,901 -0.12(-1.52%)
Jun 30, 2009 7.992 8.209 7.689 8.153 518,190 +0.10(+1.23%)
Jun 29, 2009 8.097 8.333 7.589 8.054 488,376 +0.07(+0.85%)
Jun 26, 2009 8.054 8.463 7.819 7.986 757,025 -0.14(-1.75%)
Jun 25, 2009 7.750 8.166 7.692 8.128 366,750 +0.25(+3.23%)
Jun 24, 2009 7.905 8.085 7.719 7.874 469,336 +0.01(+0.08%)
Jun 23, 2009 8.110 8.289 7.645 7.868 508,189 -0.23(-2.83%)
Jun 22, 2009 8.636 8.909 8.042 8.097 528,612 -0.70(-7.96%)
Jun 19, 2009 8.624 9.039 8.500 8.797 1,026,878 +0.30(+3.57%)
Jun 18, 2009 8.234 8.581 8.079 8.494 300,785 +0.31(+3.79%)
Jun 17, 2009 8.258 8.395 7.719 8.184 716,826 -0.07(-0.90%)
Jun 16, 2009 8.667 9.089 8.240 8.258 419,016 -0.40(-4.65%)
Jun 15, 2009 9.095 9.169 8.382 8.661 585,348 -0.60(-6.49%)
Jun 12, 2009 9.126 9.578 8.990 9.262 189,906 +0.00(+0.00%)
Jun 11, 2009 9.051 9.752 9.051 9.262 333,881 +0.18(+1.98%)
Jun 10, 2009 9.429 9.572 8.974 9.082 364,277 -0.35(-3.68%)
Jun 09, 2009 9.200 9.590 9.126 9.429 265,222 +0.25(+2.77%)
Jun 08, 2009 9.219 9.293 9.039 9.175 240,654 -0.12(-1.33%)
Jun 05, 2009 9.937 9.956 9.169 9.299 582,881 -0.61(-6.13%)
Jun 04, 2009 9.417 9.968 9.281 9.906 480,702 +0.55(+5.82%)
Jun 03, 2009 9.132 9.727 9.101 9.361 463,677 +0.14(+1.55%)
Jun 02, 2009 9.169 9.529 9.076 9.219 605,984 -0.05(-0.53%)
Jun 01, 2009 8.828 9.343 8.736 9.268 514,453 +0.51(+5.87%)
May 29, 2009 8.258 8.760 8.215 8.754 699,082 +0.50(+6.00%)
May 28, 2009 8.444 8.875 8.048 8.258 495,914 -0.12(-1.48%)
May 27, 2009 9.126 9.206 8.333 8.382 467,242 -0.78(-8.52%)
May 26, 2009 8.525 9.200 8.457 9.163 426,183 +0.59(+6.94%)
May 22, 2009 9.045 9.138 8.512 8.568 306,646 -0.40(-4.49%)
May 21, 2009 9.448 9.448 8.785 8.971 584,578 -0.46(-4.86%)
May 20, 2009 10.43 10.73 9.008 9.429 704,148 -0.80(-7.81%)
May 19, 2009 10.80 11.18 10.19 10.23 540,269 -0.74(-6.78%)
May 18, 2009 10.74 11.03 10.41 10.97 429,466 +0.50(+4.79%)
May 15, 2009 10.63 10.97 10.36 10.47 374,612 -0.19(-1.80%)
May 14, 2009 10.39 10.80 10.17 10.66 547,206 +0.29(+2.81%)
May 13, 2009 11.11 11.11 10.32 10.37 466,827 -1.12(-9.71%)
May 12, 2009 11.98 12.22 10.97 11.49 521,984 -0.52(-4.33%)
May 11, 2009 11.85 12.28 11.31 12.01 703,972 -0.02(-0.15%)
May 08, 2009 11.54 12.17 11.54 12.03 965,235 +0.68(+6.01%)
May 07, 2009 11.03 11.62 10.93 11.34 857,828 +0.51(+4.69%)
May 06, 2009 10.39 11.02 10.11 10.84 871,359 +0.61(+6.00%)
May 05, 2009 10.35 10.59 10.13 10.22 602,357 -0.35(-3.28%)
May 04, 2009 9.175 10.60 9.021 10.57 975,925 +1.49(+16.37%)
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.