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 (%)
Dec 31, 2003 1.220 1.232 1.183 1.190 525,389 -0.03(-2.59%)
Dec 30, 2003 1.251 1.258 1.196 1.221 272,061 -0.03(-2.43%)
Dec 29, 2003 1.276 1.282 1.233 1.251 316,857 -0.01(-0.49%)
Dec 26, 2003 1.270 1.282 1.251 1.258 105,066 -0.02(-1.93%)
Dec 24, 2003 1.264 1.301 1.239 1.282 137,104 +0.02(+1.47%)
Dec 23, 2003 1.196 1.282 1.190 1.264 285,919 +0.06(+5.15%)
Dec 22, 2003 1.190 1.239 1.190 1.202 539,698 +0.01(+0.52%)
Dec 19, 2003 1.202 1.282 1.196 1.196 414,155 +0.01(+1.05%)
Dec 18, 2003 1.183 1.220 1.177 1.183 511,879 +0.00(+0.00%)
Dec 17, 2003 1.208 1.214 1.177 1.183 165,763 -0.02(-1.55%)
Dec 16, 2003 1.227 1.258 1.183 1.202 201,402 -0.04(-3.48%)
Dec 15, 2003 1.369 1.382 1.190 1.245 347,492 +0.01(+1.00%)
Dec 12, 2003 1.233 1.276 1.208 1.233 193,722 +0.06(+4.74%)
Dec 11, 2003 1.183 1.313 1.196 1.177 378,162 -0.01(-0.52%)
Dec 10, 2003 1.214 1.239 1.177 1.183 261,892 -0.01(-0.52%)
Dec 09, 2003 1.251 1.301 1.183 1.190 347,144 -0.09(-6.80%)
Dec 08, 2003 1.264 1.332 1.245 1.276 193,858 -0.03(-2.37%)
Dec 05, 2003 1.338 1.332 1.270 1.307 199,641 -0.03(-2.32%)
Dec 04, 2003 1.375 1.382 1.289 1.338 605,893 -0.06(-4.00%)
Dec 03, 2003 1.394 1.419 1.301 1.394 401,266 -0.02(-1.75%)
Dec 02, 2003 1.438 1.456 1.394 1.419 201,867 -0.03(-2.14%)
Dec 01, 2003 1.393 1.450 1.307 1.450 746,436 +0.07(+5.41%)
Nov 28, 2003 1.214 1.388 1.214 1.375 598,481 +0.17(+14.43%)
Nov 26, 2003 1.171 1.225 1.159 1.202 288,431 +0.05(+4.24%)
Nov 25, 2003 1.190 1.220 1.115 1.153 393,526 -0.04(-3.07%)
Nov 24, 2003 1.270 1.295 1.097 1.190 874,715 -0.08(-6.34%)
Nov 21, 2003 1.276 1.301 1.264 1.270 226,574 -0.01(-0.49%)
Nov 20, 2003 1.270 1.338 1.264 1.276 247,789 -0.01(-0.48%)
Nov 19, 2003 1.332 1.344 1.264 1.282 553,116 -0.06(-4.61%)
Nov 18, 2003 1.382 1.401 1.332 1.344 226,674 -0.03(-2.25%)
Nov 17, 2003 1.456 1.456 1.332 1.375 824,166 -0.04(-3.06%)
Nov 14, 2003 1.369 1.419 1.332 1.419 480,254 +0.04(+2.69%)
Nov 13, 2003 1.375 1.425 1.363 1.382 397,663 -0.04(-2.62%)
Nov 12, 2003 1.369 1.431 1.344 1.419 464,127 +0.04(+2.69%)
Nov 11, 2003 1.412 1.425 1.334 1.382 273,515 -0.01(-0.45%)
Nov 10, 2003 1.339 1.462 1.332 1.388 522,651 +0.02(+1.82%)
Nov 07, 2003 1.369 1.425 1.325 1.363 470,362 -0.03(-2.22%)
Nov 06, 2003 1.425 1.456 1.363 1.394 449,077 -0.02(-1.32%)
Nov 05, 2003 1.475 1.475 1.375 1.413 573,414 -0.07(-5.00%)
Nov 04, 2003 1.270 1.549 1.245 1.487 2,328,937 +0.18(+13.74%)
Nov 03, 2003 1.499 1.524 1.282 1.307 1,952,723 -0.16(-10.97%)
Oct 31, 2003 1.580 1.648 1.394 1.468 2,260,549 -0.13(-8.14%)
Oct 30, 2003 1.784 1.592 1.394 1.598 3,232,067 -0.19(-10.42%)
Oct 29, 2003 1.890 1.952 1.735 1.784 1,259,108 -0.11(-5.57%)
Oct 28, 2003 1.909 1.970 1.859 1.890 1,326,256 +0.00(+0.00%)
Oct 27, 2003 1.939 1.983 1.883 1.890 749,748 -0.05(-2.56%)
Oct 24, 2003 1.976 1.983 1.877 1.939 1,075,635 +0.02(+0.97%)
Oct 23, 2003 1.815 1.933 1.710 1.921 1,202,664 +0.04(+1.97%)
Oct 22, 2003 1.970 2.014 1.859 1.883 2,252,636 -0.01(-0.33%)
Oct 21, 2003 1.772 1.952 1.536 1.890 7,085,237 +0.13(+7.39%)
Oct 20, 2003 2.589 2.590 1.741 1.760 7,312,413 -0.99(-36.04%)
Oct 16, 2003 2.503 2.720 2.478 2.751 1,896,641 +0.25(+9.90%)
Oct 15, 2003 2.497 2.528 2.336 2.503 957,371 +0.07(+2.98%)
Oct 14, 2003 2.497 2.633 2.230 2.430 2,919,250 +0.01(+0.51%)
Oct 13, 2003 1.859 2.559 1.859 2.418 4,148,477 +0.72(+42.45%)
Oct 10, 2003 1.797 1.859 1.698 1.698 435,093 -0.10(-5.52%)
Oct 09, 2003 1.778 1.828 1.722 1.797 710,301 +0.06(+3.20%)
Oct 08, 2003 1.648 1.784 1.567 1.741 767,071 +0.09(+5.24%)
Oct 07, 2003 1.667 1.704 1.592 1.654 568,401 -0.06(-3.61%)
Oct 06, 2003 1.735 1.784 1.673 1.716 430,221 -0.02(-1.07%)
Oct 03, 2003 1.809 1.815 1.698 1.735 641,281 +0.02(+1.08%)
Oct 02, 2003 1.778 1.828 1.660 1.716 581,511 -0.05(-2.88%)
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.