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 (%)
Sep 30, 2011 9.011 9.216 8.663 8.663 920,583 -0.52(-5.62%)
Sep 29, 2011 9.185 9.279 8.930 9.179 793,981 +0.25(+2.86%)
Sep 28, 2011 9.440 9.608 8.918 8.924 549,494 -0.50(-5.28%)
Sep 27, 2011 9.664 9.707 9.210 9.421 649,847 +0.00(+0.00%)
Sep 26, 2011 9.192 9.434 9.042 9.421 288,745 +0.32(+3.48%)
Sep 23, 2011 8.843 9.129 8.682 9.104 266,868 +0.25(+2.88%)
Sep 22, 2011 8.781 9.136 8.589 8.850 1,022,013 -0.22(-2.47%)
Sep 21, 2011 9.347 9.496 9.018 9.073 683,887 -0.26(-2.80%)
Sep 20, 2011 9.602 9.745 9.334 9.334 412,935 -0.24(-2.47%)
Sep 19, 2011 9.832 9.832 9.490 9.571 187,131 -0.47(-4.64%)
Sep 16, 2011 10.35 10.39 9.937 10.04 377,602 -0.24(-2.36%)
Sep 15, 2011 10.10 10.29 9.881 10.28 251,475 +0.30(+3.05%)
Sep 14, 2011 9.881 10.14 9.664 9.975 173,019 +0.18(+1.84%)
Sep 13, 2011 9.738 9.937 9.620 9.794 384,048 +0.16(+1.68%)
Sep 12, 2011 9.341 9.782 9.341 9.633 500,252 +0.12(+1.31%)
Sep 09, 2011 9.459 9.676 9.354 9.508 444,703 -0.07(-0.78%)
Sep 08, 2011 9.782 9.881 9.490 9.583 214,775 -0.32(-3.26%)
Sep 07, 2011 9.639 9.975 9.465 9.906 240,229 +0.49(+5.21%)
Sep 06, 2011 8.912 9.484 8.912 9.415 477,551 +0.16(+1.75%)
Sep 02, 2011 9.316 9.502 9.204 9.254 540,971 -0.34(-3.50%)
Sep 01, 2011 9.987 10.04 9.477 9.589 733,479 -0.39(-3.86%)
Aug 31, 2011 9.931 10.08 9.782 9.975 689,179 +0.09(+0.94%)
Aug 30, 2011 9.912 10.02 9.627 9.881 656,130 -0.10(-1.00%)
Aug 29, 2011 9.738 10.02 9.738 9.981 409,224 +0.37(+3.88%)
Aug 26, 2011 9.502 9.769 9.241 9.608 299,643 +0.01(+0.06%)
Aug 25, 2011 10.09 10.58 9.583 9.602 252,560 -0.32(-3.20%)
Aug 24, 2011 9.552 9.981 9.552 9.919 257,698 +0.32(+3.37%)
Aug 23, 2011 9.086 9.608 8.968 9.595 336,638 +0.54(+5.97%)
Aug 22, 2011 9.353 9.353 9.011 9.055 260,032 -0.03(-0.34%)
Aug 19, 2011 9.073 9.316 8.794 9.086 365,304 -0.15(-1.62%)
Aug 18, 2011 9.769 9.850 9.042 9.235 406,286 -0.88(-8.67%)
Aug 17, 2011 10.12 10.23 9.999 10.11 145,071 +0.13(+1.31%)
Aug 16, 2011 10.01 10.15 9.826 9.981 158,594 -0.20(-1.95%)
Aug 15, 2011 10.01 10.23 9.875 10.18 204,665 +0.30(+3.08%)
Aug 12, 2011 10.36 10.56 9.726 9.875 330,171 -0.35(-3.46%)
Aug 11, 2011 9.590 10.39 9.577 10.23 435,300 +0.73(+7.65%)
Aug 10, 2011 10.32 10.42 9.453 9.503 471,739 -1.11(-10.47%)
Aug 09, 2011 10.44 10.64 9.546 10.61 553,543 +0.52(+5.10%)
Aug 08, 2011 11.02 11.33 10.07 10.10 417,633 -1.14(-10.17%)
Aug 05, 2011 11.61 11.62 11.17 11.24 437,052 -0.24(-2.11%)
Aug 04, 2011 12.01 12.04 11.47 11.48 415,087 -0.67(-5.52%)
Aug 03, 2011 11.85 12.22 11.63 12.15 417,718 +0.33(+2.78%)
Aug 02, 2011 12.12 12.21 11.81 11.83 264,786 -0.35(-2.86%)
Aug 01, 2011 12.48 12.48 12.04 12.17 274,327 -0.16(-1.26%)
Jul 29, 2011 12.23 12.42 12.12 12.33 221,130 -0.01(-0.10%)
Jul 28, 2011 12.55 12.58 12.32 12.34 270,809 -0.23(-1.83%)
Jul 27, 2011 12.73 12.76 12.55 12.57 331,380 -0.20(-1.60%)
Jul 26, 2011 12.80 12.86 12.58 12.78 310,976 -0.03(-0.24%)
Jul 25, 2011 12.92 12.97 12.78 12.81 126,484 -0.24(-1.81%)
Jul 22, 2011 13.00 13.04 12.78 13.04 175,264 +0.01(+0.05%)
Jul 21, 2011 12.94 13.09 12.91 13.04 215,298 +0.20(+1.55%)
Jul 20, 2011 12.82 12.96 12.69 12.84 231,121 +0.07(+0.53%)
Jul 19, 2011 12.36 12.78 12.29 12.77 277,335 +0.50(+4.10%)
Jul 18, 2011 12.07 12.32 12.07 12.27 311,254 +0.14(+1.18%)
Jul 15, 2011 12.29 12.30 11.99 12.12 200,801 -0.09(-0.71%)
Jul 14, 2011 12.71 12.73 12.15 12.21 267,599 -0.43(-3.39%)
Jul 13, 2011 12.65 12.78 12.57 12.64 189,585 +0.04(+0.35%)
Jul 12, 2011 12.40 12.65 12.33 12.60 377,184 +0.16(+1.30%)
Jul 11, 2011 12.78 12.78 12.29 12.43 247,820 -0.50(-3.89%)
Jul 08, 2011 13.01 13.15 12.92 12.94 273,102 -0.19(-1.42%)
Jul 07, 2011 13.01 13.25 12.97 13.12 248,418 +0.24(+1.83%)
Jul 06, 2011 12.73 13.02 12.73 12.89 242,803 +0.09(+0.73%)
Jul 05, 2011 12.83 12.83 12.63 12.79 169,846 -0.07(-0.58%)
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.