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 (%)
May 30, 2003 0.4335 0.4459 0.3592 0.4087 1,014,921 -0.02(-4.35%)
May 29, 2003 0.2972 0.4335 0.2663 0.4273 1,456,900 +0.16(+60.46%)
May 27, 2003 0.3034 0.3158 0.2601 0.2663 172,140 -0.01(-2.27%)
May 23, 2003 0.2725 0.2787 0.2663 0.2725 35,041 -0.02(-8.33%)
May 22, 2003 0.3096 0.3158 0.2787 0.2972 191,357 +0.00(+0.00%)
May 21, 2003 0.2539 0.3220 0.2229 0.2972 8,567,000 +0.04(+17.07%)
May 20, 2003 0.2229 0.2787 0.2229 0.2539 94,306 +0.00(+0.24%)
May 19, 2003 0.2539 0.2787 0.1858 0.2533 282,272 -0.02(-7.05%)
May 16, 2003 0.2787 0.2849 0.2725 0.2725 76,865 -0.01(-4.35%)
May 15, 2003 0.3158 0.3158 0.2787 0.2849 149,371 -0.01(-4.17%)
May 14, 2003 0.3158 0.3220 0.2972 0.2972 213,319 -0.03(-9.43%)
May 13, 2003 0.3158 0.3406 0.2972 0.3282 827,923 +0.02(+6.21%)
May 12, 2003 0.3096 0.3406 0.2972 0.3090 848,270 +0.04(+14.71%)
May 09, 2003 0.2044 0.2787 0.1920 0.2694 3,674,224 +0.08(+40.32%)
May 08, 2003 0.2229 0.2229 0.1920 0.1920 107,224 -0.01(-6.06%)
May 07, 2003 0.2105 0.2167 0.2044 0.2044 59,748 -0.01(-5.71%)
May 06, 2003 0.2105 0.2167 0.1920 0.2167 145,819 -0.01(-2.78%)
May 05, 2003 0.1858 0.2229 0.1858 0.2229 96,566 +0.01(+2.86%)
May 02, 2003 0.2044 0.2167 0.1920 0.2167 129,993 +0.00(+0.00%)
May 01, 2003 0.2353 0.2353 0.1672 0.2167 510,448 -0.04(-14.63%)
Apr 30, 2003 0.2353 0.2601 0.2353 0.2539 71,052 -0.01(-2.38%)
Apr 29, 2003 0.2539 0.2601 0.2415 0.2601 189,096 +0.00(+0.00%)
Apr 28, 2003 0.2415 0.2601 0.2353 0.2601 24,545 +0.01(+2.44%)
Apr 25, 2003 0.2477 0.2539 0.2477 0.2539 8,558 -0.01(-2.38%)
Apr 24, 2003 0.2477 0.2601 0.2477 0.2601 10,819 +0.01(+2.44%)
Apr 23, 2003 0.2601 0.2601 0.2353 0.2539 32,458 -0.01(-2.38%)
Apr 22, 2003 0.2477 0.2601 0.2229 0.2601 91,722 +0.01(+5.00%)
Apr 21, 2003 0.2291 0.2663 0.2291 0.2477 120,143 +0.02(+8.11%)
Apr 17, 2003 0.2477 0.2477 0.2167 0.2291 18,570 -0.02(-7.50%)
Apr 16, 2003 0.2167 0.2539 0.2167 0.2477 83,163 +0.02(+8.11%)
Apr 15, 2003 0.2725 0.2725 0.2229 0.2291 41,178 -0.01(-5.13%)
Apr 14, 2003 0.2477 0.2477 0.2105 0.2415 69,922 -0.02(-7.14%)
Apr 11, 2003 0.2601 0.2601 0.2477 0.2601 57,972 +0.00(+0.00%)
Apr 10, 2003 0.2477 0.2663 0.2477 0.2601 63,139 +0.00(+0.00%)
Apr 09, 2003 0.2353 0.2601 0.2353 0.2601 20,992 +0.00(+0.00%)
Apr 08, 2003 0.2539 0.2725 0.2415 0.2601 269,353 +0.01(+5.00%)
Apr 07, 2003 0.2849 0.2972 0.2477 0.2477 162,451 -0.04(-13.04%)
Apr 04, 2003 0.2725 0.2911 0.2725 0.2849 16,471 +0.02(+6.98%)
Apr 03, 2003 0.2601 0.2911 0.2601 0.2663 36,333 +0.00(+0.00%)
Apr 02, 2003 0.2663 0.2725 0.2663 0.2663 13,241 -0.01(-4.44%)
Apr 01, 2003 0.2849 0.2849 0.2787 0.2787 31,327 -0.01(-4.26%)
Mar 31, 2003 0.2787 0.2911 0.2787 0.2911 42,954 +0.00(+0.00%)
Mar 28, 2003 0.2849 0.2911 0.2663 0.2911 87,846 +0.01(+2.17%)
Mar 27, 2003 0.2849 0.2917 0.2849 0.2849 55,065 +0.01(+2.22%)
Mar 26, 2003 0.2663 0.2787 0.2663 0.2787 39,942 +0.01(+4.41%)
Mar 25, 2003 0.2663 0.3034 0.2663 0.2669 43,115 -0.01(-4.43%)
Mar 24, 2003 0.2663 0.2911 0.2663 0.2793 24,383 +0.00(+0.22%)
Mar 21, 2003 0.2787 0.2787 0.2731 0.2787 2,260 -0.01(-4.26%)
Mar 20, 2003 0.2743 0.2911 0.2663 0.2911 6,782 +0.02(+6.82%)
Mar 19, 2003 0.2911 0.2911 0.2663 0.2725 6,136 -0.01(-4.35%)
Mar 18, 2003 0.2663 0.2849 0.2663 0.2849 14,694 +0.00(+0.00%)
Mar 17, 2003 0.2663 0.2911 0.2663 0.2849 25,607 +0.02(+6.98%)
Mar 14, 2003 0.2663 0.2849 0.2477 0.2663 31,327 -0.02(-6.52%)
Mar 13, 2003 0.2787 0.2972 0.2787 0.2849 9,688 +0.01(+2.22%)
Mar 12, 2003 0.2787 0.3034 0.2663 0.2787 61,040 -0.03(-10.00%)
Mar 11, 2003 0.2849 0.3096 0.2787 0.3096 173,271 +0.01(+4.17%)
Mar 10, 2003 0.2972 0.3034 0.2849 0.2972 34,234 -0.01(-4.00%)
Mar 07, 2003 0.2972 0.3158 0.2663 0.3096 77,027 +0.00(+0.00%)
Mar 06, 2003 0.3158 0.3282 0.3096 0.3096 139,682 -0.01(-1.96%)
Mar 05, 2003 0.3158 0.3158 0.3096 0.3158 23,253 +0.00(+0.00%)
Mar 04, 2003 0.3282 0.3344 0.3034 0.3158 91,722 -0.03(-8.93%)
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.