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 9.015 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%)
Sep 01, 2011 9.992 10.04 9.482 9.594 733,147 -0.39(-3.86%)
Aug 31, 2011 9.936 10.09 9.786 9.979 688,867 +0.09(+0.94%)
Aug 30, 2011 9.917 10.02 9.631 9.886 655,833 -0.10(-1.00%)
Aug 29, 2011 9.743 10.03 9.743 9.985 409,039 +0.37(+3.88%)
Aug 26, 2011 9.507 9.774 9.245 9.612 299,508 +0.01(+0.06%)
Aug 25, 2011 10.10 10.59 9.587 9.606 252,445 -0.32(-3.20%)
Aug 24, 2011 9.556 9.985 9.556 9.923 257,581 +0.32(+3.37%)
Aug 23, 2011 9.090 9.612 8.972 9.600 336,486 +0.54(+5.97%)
Aug 22, 2011 9.357 9.357 9.015 9.059 259,914 -0.03(-0.34%)
Aug 19, 2011 9.078 9.320 8.798 9.090 365,139 -0.15(-1.62%)
Aug 18, 2011 9.774 9.855 9.046 9.239 406,102 -0.88(-8.67%)
Aug 17, 2011 10.13 10.23 10.00 10.12 145,005 +0.13(+1.31%)
Aug 16, 2011 10.02 10.15 9.830 9.985 158,522 -0.20(-1.95%)
Aug 15, 2011 10.01 10.23 9.880 10.18 204,572 +0.30(+3.08%)
Aug 12, 2011 10.36 10.56 9.731 9.880 330,022 -0.35(-3.46%)
Aug 11, 2011 9.594 10.40 9.581 10.23 435,103 +0.73(+7.65%)
Aug 10, 2011 10.32 10.43 9.457 9.507 471,526 -1.11(-10.47%)
Aug 09, 2011 10.45 10.64 9.550 10.62 553,292 +0.52(+5.11%)
Aug 08, 2011 11.02 11.33 10.08 10.10 417,443 -1.14(-10.17%)
Aug 05, 2011 11.61 11.63 11.18 11.25 436,854 -0.24(-2.11%)
Aug 04, 2011 12.02 12.05 11.48 11.49 414,899 -0.67(-5.52%)
Aug 03, 2011 11.86 12.23 11.64 12.16 417,529 +0.33(+2.78%)
Aug 02, 2011 12.12 12.22 11.81 11.83 264,666 -0.35(-2.86%)
Aug 01, 2011 12.48 12.48 12.05 12.18 274,203 -0.16(-1.26%)
Jul 29, 2011 12.23 12.43 12.12 12.33 221,030 -0.01(-0.10%)
Jul 28, 2011 12.56 12.59 12.32 12.35 270,686 -0.23(-1.83%)
Jul 27, 2011 12.74 12.76 12.56 12.58 331,230 -0.21(-1.60%)
Jul 26, 2011 12.81 12.87 12.58 12.78 310,835 -0.03(-0.24%)
Jul 25, 2011 12.92 12.98 12.78 12.81 126,427 -0.24(-1.81%)
Jul 22, 2011 13.01 13.05 12.78 13.05 175,184 +0.01(+0.05%)
Jul 21, 2011 12.95 13.09 12.92 13.04 215,201 +0.20(+1.55%)
Jul 20, 2011 12.82 12.96 12.69 12.84 231,016 +0.07(+0.54%)
Jul 19, 2011 12.37 12.78 12.29 12.78 277,209 +0.50(+4.10%)
Jul 18, 2011 12.07 12.33 12.07 12.27 311,113 +0.14(+1.18%)
Jul 15, 2011 12.29 12.30 12.00 12.13 200,710 -0.09(-0.71%)
Jul 14, 2011 12.71 12.74 12.16 12.22 267,477 -0.43(-3.39%)
Jul 13, 2011 12.66 12.79 12.58 12.64 189,499 +0.04(+0.35%)
Jul 12, 2011 12.41 12.66 12.33 12.60 377,013 +0.16(+1.30%)
Jul 11, 2011 12.79 12.79 12.29 12.44 247,708 -0.50(-3.89%)
Jul 08, 2011 13.01 13.15 12.93 12.94 272,978 -0.19(-1.42%)
Jul 07, 2011 13.01 13.26 12.97 13.13 248,305 +0.24(+1.83%)
Jul 06, 2011 12.74 13.02 12.74 12.89 242,693 +0.09(+0.73%)
Jul 05, 2011 12.83 12.84 12.63 12.80 169,769 -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.