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 (%)
Jun 30, 2003 0.4275 0.4585 0.4027 0.4585 172,062 +0.01(+2.78%)
Jun 27, 2003 0.4585 0.4585 0.4027 0.4461 84,094 -0.02(-4.00%)
Jun 26, 2003 0.4709 0.5080 0.4585 0.4647 120,411 -0.03(-6.25%)
Jun 25, 2003 0.5328 0.5328 0.4956 0.4956 22,113 -0.01(-1.23%)
Jun 24, 2003 0.5204 0.5328 0.4956 0.5018 85,547 -0.02(-3.57%)
Jun 23, 2003 0.4709 0.5204 0.4647 0.5204 85,708 +0.01(+1.20%)
Jun 20, 2003 0.5142 0.5266 0.4832 0.5142 57,461 +0.00(+0.00%)
Jun 19, 2003 0.4956 0.5142 0.4337 0.5142 370,758 +0.01(+2.47%)
Jun 18, 2003 0.5266 0.5328 0.4585 0.5018 130,580 -0.03(-5.81%)
Jun 17, 2003 0.4523 0.5700 0.4399 0.5328 235,981 +0.06(+11.83%)
Jun 16, 2003 0.5266 0.5328 0.4399 0.4764 607,223 -0.06(-10.58%)
Jun 13, 2003 0.5824 0.5824 0.5328 0.5328 67,630 -0.06(-9.47%)
Jun 12, 2003 0.5514 0.6195 0.5390 0.5886 116,215 -0.03(-5.00%)
Jun 11, 2003 0.5638 0.6195 0.4832 0.6195 550,569 +0.06(+9.89%)
Jun 10, 2003 0.6195 0.6319 0.4770 0.5638 644,993 -0.06(-9.00%)
Jun 09, 2003 0.6133 0.7187 0.5638 0.6195 624,171 +0.02(+4.17%)
Jun 06, 2003 0.5824 0.6567 0.5762 0.5948 520,546 +0.02(+4.35%)
Jun 05, 2003 0.5700 0.5886 0.5018 0.5700 590,760 +0.01(+1.10%)
Jun 04, 2003 0.4461 0.6071 0.4461 0.5638 1,895,920 +0.07(+13.75%)
Jun 03, 2003 0.5080 0.5080 0.4399 0.4956 233,075 -0.04(-6.98%)
Jun 02, 2003 0.4585 0.5576 0.4275 0.5328 1,319,525 +0.12(+30.30%)
May 30, 2003 0.4337 0.4461 0.3593 0.4089 1,014,460 -0.02(-4.35%)
May 29, 2003 0.2974 0.4337 0.2664 0.4275 1,456,239 +0.16(+60.46%)
May 27, 2003 0.3036 0.3160 0.2602 0.2664 172,062 -0.01(-2.27%)
May 23, 2003 0.2726 0.2788 0.2664 0.2726 35,025 -0.02(-8.33%)
May 22, 2003 0.3098 0.3160 0.2788 0.2974 191,270 +0.00(+0.00%)
May 21, 2003 0.2540 0.3222 0.2230 0.2974 8,563,115 +0.04(+17.07%)
May 20, 2003 0.2230 0.2788 0.2230 0.2540 94,263 +0.00(+0.24%)
May 19, 2003 0.2540 0.2788 0.1859 0.2534 282,144 -0.02(-7.05%)
May 16, 2003 0.2788 0.2850 0.2726 0.2726 76,831 -0.01(-4.35%)
May 15, 2003 0.3160 0.3160 0.2788 0.2850 149,304 -0.01(-4.17%)
May 14, 2003 0.3160 0.3222 0.2974 0.2974 213,222 -0.03(-9.43%)
May 13, 2003 0.3160 0.3407 0.2974 0.3284 827,548 +0.02(+6.21%)
May 12, 2003 0.3098 0.3407 0.2974 0.3092 847,885 +0.04(+14.71%)
May 09, 2003 0.2044 0.2788 0.1921 0.2695 3,672,558 +0.08(+40.32%)
May 08, 2003 0.2230 0.2230 0.1921 0.1921 107,176 -0.01(-6.06%)
May 07, 2003 0.2106 0.2168 0.2044 0.2044 59,721 -0.01(-5.71%)
May 06, 2003 0.2106 0.2168 0.1921 0.2168 145,753 -0.01(-2.78%)
May 05, 2003 0.1859 0.2230 0.1859 0.2230 96,523 +0.01(+2.86%)
May 02, 2003 0.2044 0.2168 0.1921 0.2168 129,934 +0.00(+0.00%)
May 01, 2003 0.2354 0.2354 0.1673 0.2168 510,216 -0.04(-14.63%)
Apr 30, 2003 0.2354 0.2602 0.2354 0.2540 71,020 -0.01(-2.38%)
Apr 29, 2003 0.2540 0.2602 0.2416 0.2602 189,010 +0.00(+0.00%)
Apr 28, 2003 0.2416 0.2602 0.2354 0.2602 24,534 +0.01(+2.44%)
Apr 25, 2003 0.2478 0.2540 0.2478 0.2540 8,554 -0.01(-2.38%)
Apr 24, 2003 0.2478 0.2602 0.2478 0.2602 10,814 +0.01(+2.44%)
Apr 23, 2003 0.2602 0.2602 0.2354 0.2540 32,443 -0.01(-2.38%)
Apr 22, 2003 0.2478 0.2602 0.2230 0.2602 91,680 +0.01(+5.00%)
Apr 21, 2003 0.2292 0.2664 0.2292 0.2478 120,088 +0.02(+8.11%)
Apr 17, 2003 0.2478 0.2478 0.2168 0.2292 18,562 -0.02(-7.50%)
Apr 16, 2003 0.2168 0.2540 0.2168 0.2478 83,126 +0.02(+8.11%)
Apr 15, 2003 0.2726 0.2726 0.2230 0.2292 41,159 -0.01(-5.13%)
Apr 14, 2003 0.2478 0.2478 0.2106 0.2416 69,890 -0.02(-7.14%)
Apr 11, 2003 0.2602 0.2602 0.2478 0.2602 57,946 +0.00(+0.00%)
Apr 10, 2003 0.2478 0.2664 0.2478 0.2602 63,111 +0.00(+0.00%)
Apr 09, 2003 0.2354 0.2602 0.2354 0.2602 20,983 +0.00(+0.00%)
Apr 08, 2003 0.2540 0.2726 0.2416 0.2602 269,231 +0.01(+5.00%)
Apr 07, 2003 0.2850 0.2974 0.2478 0.2478 162,378 -0.04(-13.04%)
Apr 04, 2003 0.2726 0.2912 0.2726 0.2850 16,463 +0.02(+6.98%)
Apr 03, 2003 0.2602 0.2912 0.2602 0.2664 36,317 +0.00(+0.00%)
Apr 02, 2003 0.2664 0.2726 0.2664 0.2664 13,235 -0.01(-4.44%)
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.