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 30, 2011 11.59 11.81 11.53 11.73 605,537 +0.63(+5.66%)
Nov 29, 2011 10.92 11.11 10.76 11.10 329,295 +0.13(+1.20%)
Nov 28, 2011 10.76 10.99 10.58 10.97 308,949 +0.62(+5.94%)
Nov 25, 2011 10.40 10.65 10.32 10.36 77,025 -0.09(-0.84%)
Nov 23, 2011 10.78 10.86 10.42 10.44 326,664 -0.47(-4.32%)
Nov 22, 2011 10.94 11.17 10.78 10.91 160,290 -0.06(-0.52%)
Nov 21, 2011 11.24 11.37 10.91 10.97 317,784 -0.50(-4.33%)
Nov 18, 2011 11.29 11.51 11.10 11.47 171,404 +0.21(+1.84%)
Nov 17, 2011 11.35 11.57 11.18 11.26 202,742 -0.09(-0.78%)
Nov 16, 2011 11.50 11.79 11.31 11.35 218,428 -0.30(-2.59%)
Nov 15, 2011 11.15 11.72 11.13 11.65 215,059 +0.45(+3.98%)
Nov 14, 2011 11.51 11.63 11.02 11.20 340,408 -0.40(-3.43%)
Nov 11, 2011 11.63 11.76 11.46 11.60 266,747 +0.15(+1.30%)
Nov 10, 2011 11.42 11.66 11.37 11.45 324,722 +0.23(+2.05%)
Nov 09, 2011 11.50 11.73 11.19 11.22 414,457 -0.65(-5.50%)
Nov 08, 2011 11.50 11.93 11.28 11.88 378,332 +0.48(+4.26%)
Nov 07, 2011 11.12 11.40 10.93 11.39 223,223 +0.22(+2.01%)
Nov 04, 2011 11.18 11.29 10.98 11.17 176,664 -0.17(-1.54%)
Nov 03, 2011 10.93 11.37 10.54 11.34 305,660 +0.53(+4.89%)
Nov 02, 2011 10.60 10.87 10.56 10.81 352,133 +0.42(+4.07%)
Nov 01, 2011 10.47 10.71 10.08 10.39 577,972 -0.58(-5.27%)
Oct 31, 2011 10.98 11.27 10.86 10.97 229,902 -0.22(-2.00%)
Oct 28, 2011 11.23 11.33 11.09 11.19 389,190 -0.09(-0.77%)
Oct 27, 2011 11.44 11.77 11.04 11.28 870,062 +0.32(+2.89%)
Oct 26, 2011 11.07 11.19 10.89 10.96 599,554 +0.06(+0.51%)
Oct 25, 2011 11.22 11.37 10.83 10.91 843,490 -0.40(-3.57%)
Oct 24, 2011 10.81 11.33 10.70 11.31 462,189 +0.50(+4.60%)
Oct 21, 2011 10.24 10.82 10.05 10.81 2,097,458 +0.77(+7.68%)
Oct 20, 2011 9.693 10.07 9.507 10.04 483,225 +0.30(+3.06%)
Oct 19, 2011 9.712 9.861 9.570 9.743 442,647 -0.01(-0.13%)
Oct 18, 2011 9.301 9.811 9.221 9.755 465,602 +0.50(+5.44%)
Oct 17, 2011 9.594 9.606 9.202 9.252 252,804 -0.47(-4.80%)
Oct 14, 2011 9.706 9.849 9.426 9.718 223,337 +0.12(+1.23%)
Oct 13, 2011 9.842 9.842 9.370 9.600 165,872 -0.33(-3.32%)
Oct 12, 2011 9.618 10.13 9.550 9.929 338,126 +0.38(+3.97%)
Oct 11, 2011 9.283 9.625 9.270 9.550 292,646 +0.17(+1.86%)
Oct 10, 2011 9.009 9.388 8.941 9.376 406,683 +0.55(+6.27%)
Oct 07, 2011 9.382 9.401 8.798 8.823 326,449 -0.54(-5.78%)
Oct 06, 2011 9.332 9.412 8.897 9.364 454,322 +0.28(+3.08%)
Oct 05, 2011 8.568 9.115 8.406 9.084 1,024,248 +0.55(+6.41%)
Oct 04, 2011 8.151 8.555 8.083 8.537 1,200,555 +0.31(+3.78%)
Oct 03, 2011 8.561 8.810 8.220 8.226 662,157 -0.44(-5.09%)
Sep 30, 2011 9.015 9.221 8.667 8.667 920,166 -0.52(-5.62%)
Sep 29, 2011 9.189 9.283 8.935 9.183 793,621 +0.25(+2.86%)
Sep 28, 2011 9.444 9.612 8.922 8.928 549,245 -0.50(-5.28%)
Sep 27, 2011 9.668 9.712 9.214 9.426 649,552 +0.00(+0.00%)
Sep 26, 2011 9.196 9.438 9.046 9.426 288,614 +0.32(+3.48%)
Sep 23, 2011 8.848 9.133 8.686 9.109 266,747 +0.25(+2.88%)
Sep 22, 2011 8.785 9.140 8.593 8.854 1,021,549 -0.22(-2.47%)
Sep 21, 2011 9.351 9.500 9.022 9.078 683,577 -0.26(-2.80%)
Sep 20, 2011 9.606 9.749 9.339 9.339 412,748 -0.24(-2.47%)
Sep 19, 2011 9.836 9.836 9.494 9.575 187,046 -0.47(-4.64%)
Sep 16, 2011 10.35 10.40 9.942 10.04 377,431 -0.24(-2.36%)
Sep 15, 2011 10.10 10.30 9.886 10.28 251,361 +0.30(+3.05%)
Sep 14, 2011 9.886 10.14 9.668 9.979 172,941 +0.18(+1.84%)
Sep 13, 2011 9.743 9.942 9.625 9.799 383,874 +0.16(+1.68%)
Sep 12, 2011 9.345 9.786 9.345 9.637 500,026 +0.12(+1.31%)
Sep 09, 2011 9.463 9.681 9.359 9.513 444,502 -0.07(-0.78%)
Sep 08, 2011 9.786 9.886 9.494 9.587 214,678 -0.32(-3.26%)
Sep 07, 2011 9.643 9.979 9.469 9.911 240,120 +0.49(+5.21%)
Sep 06, 2011 8.916 9.488 8.916 9.420 477,335 +0.16(+1.75%)
Sep 02, 2011 9.320 9.507 9.208 9.258 540,725 -0.34(-3.50%)
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.