Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023				7.540	0	-0.21(-2.71%)
Nov 29, 2023	7.920	8.440	7.690	7.750	31,636,744	-0.11(-1.40%)
Nov 28, 2023	7.810	7.890	7.620	7.860	4,730,024	+0.02(+0.26%)
Nov 27, 2023	8.030	8.050	7.810	7.840	4,595,119	-0.26(-3.21%)
Nov 24, 2023	8.110	8.160	8.005	8.100	1,226,084	-0.01(-0.12%)
Nov 22, 2023	8.140	8.250	8.030	8.110	2,976,877	-0.01(-0.12%)
Nov 21, 2023	8.310	8.330	8.110	8.120	2,542,712	-0.22(-2.64%)
Nov 20, 2023	8.190	8.370	8.120	8.340	3,613,740	+0.08(+0.97%)
Nov 17, 2023	8.190	8.260	8.070	8.260	4,214,159	+0.27(+3.38%)
Nov 16, 2023	8.080	8.195	7.920	7.990	3,010,227	-0.26(-3.15%)
Nov 15, 2023	8.220	8.290	8.110	8.250	4,731,550	+0.14(+1.73%)
Nov 14, 2023	7.890	8.130	7.770	8.110	7,206,579	+0.76(+10.34%)
Nov 13, 2023	7.210	7.380	7.145	7.350	1,556,008	+0.06(+0.82%)
Nov 10, 2023	7.410	7.490	7.220	7.290	2,343,617	-0.05(-0.68%)
Nov 09, 2023	7.510	7.690	7.285	7.340	3,060,993	-0.26(-3.42%)
Nov 08, 2023	7.739	7.759	7.445	7.600	2,565,254	-0.17(-2.19%)
Nov 07, 2023	7.899	7.999	7.729	7.769	2,561,971	-0.15(-1.89%)
Nov 06, 2023	8.259	8.369	7.889	7.919	3,052,616	-0.31(-3.76%)
Nov 03, 2023	7.989	8.374	7.879	8.229	5,686,946	+0.47(+6.05%)
Nov 02, 2023	7.370	7.779	7.300	7.759	4,395,681	+0.58(+8.07%)
Nov 01, 2023	6.931	7.195	6.876	7.180	2,715,318	+0.11(+1.55%)
Oct 31, 2023	6.831	7.170	6.791	7.070	3,620,448	+0.22(+3.21%)
Oct 30, 2023	6.911	6.951	6.626	6.851	3,512,912	+0.10(+1.48%)
Oct 27, 2023	7.090	7.140	6.651	6.751	6,046,064	-0.33(-4.65%)
Oct 26, 2023	6.761	7.130	6.751	7.080	5,265,554	+0.33(+4.96%)
Oct 25, 2023	6.801	7.010	6.242	6.746	9,891,187	-0.16(-2.38%)
Oct 24, 2023	7.230	7.510	6.391	6.911	14,986,610	-0.38(-5.21%)
Oct 23, 2023	7.320	7.510	7.220	7.290	6,080,079	-0.05(-0.68%)
Oct 20, 2023	7.819	8.019	7.340	7.340	7,759,121	-0.35(-4.55%)
Oct 19, 2023	7.610	7.989	7.550	7.690	4,169,480	+0.00(+0.00%)
Oct 18, 2023	7.909	7.939	7.680	7.690	2,920,402	-0.35(-4.35%)
Oct 17, 2023	7.729	8.309	7.714	8.039	4,065,757	+0.23(+2.94%)
Oct 16, 2023	7.660	7.849	7.605	7.809	2,490,938	+0.24(+3.17%)
Oct 13, 2023	7.939	8.019	7.510	7.570	3,155,783	-0.28(-3.56%)
Oct 12, 2023	7.799	7.909	7.535	7.849	3,245,540	+0.02(+0.26%)
Oct 11, 2023	7.759	7.939	7.700	7.829	4,072,945	+0.10(+1.29%)
Oct 10, 2023	7.460	7.814	7.460	7.729	3,688,020	+0.29(+3.89%)
Oct 09, 2023	7.490	7.500	7.170	7.440	3,960,961	-0.15(-1.97%)
Oct 06, 2023	7.440	7.710	7.340	7.590	3,963,493	+0.01(+0.13%)
Oct 05, 2023	7.460	7.640	7.410	7.580	2,861,594	+0.07(+0.93%)
Oct 04, 2023	7.320	7.520	7.180	7.510	3,310,298	+0.13(+1.76%)
Oct 03, 2023	7.620	7.670	7.300	7.380	2,747,084	-0.28(-3.65%)
Oct 02, 2023	7.879	7.989	7.595	7.660	3,115,493	-0.24(-3.03%)
Sep 29, 2023	7.779	8.109	7.779	7.899	2,777,857	+0.15(+1.93%)
Sep 28, 2023	7.660	7.879	7.605	7.749	2,041,659	+0.06(+0.78%)
Sep 27, 2023	7.719	7.764	7.630	7.690	3,119,337	+0.00(+0.00%)
Sep 26, 2023	7.690	7.989	7.510	7.690	2,588,945	-0.10(-1.28%)
Sep 25, 2023	7.550	7.834	7.759	7.789	2,688,730	+0.14(+1.83%)
Sep 22, 2023	7.690	7.749	7.570	7.650	1,801,954	-0.04(-0.52%)
Sep 21, 2023	7.799	7.973	7.675	7.690	2,771,569	-0.25(-3.14%)
Sep 20, 2023	7.899	8.129	7.849	7.939	1,682,910	+0.08(+1.02%)
Sep 19, 2023	7.929	8.019	7.819	7.859	1,610,426	-0.08(-1.01%)
Sep 18, 2023	8.139	8.169	7.939	7.939	2,588,389	-0.38(-4.56%)
Sep 15, 2023	8.219	8.369	8.049	8.319	9,014,341	+0.00(+0.00%)
Sep 14, 2023	8.109	8.339	8.059	8.319	3,801,353	+0.29(+3.61%)
Sep 13, 2023	8.089	8.179	7.819	8.029	2,132,187	-0.10(-1.23%)
Sep 12, 2023	8.109	8.309	8.079	8.129	2,088,663	+0.04(+0.49%)
Sep 11, 2023	7.909	8.109	7.844	8.089	2,972,077	+0.25(+3.18%)
Sep 08, 2023	7.690	7.854	7.561	7.839	1,300,138	+0.18(+2.35%)
Sep 07, 2023	7.799	7.939	7.660	7.660	1,855,490	-0.24(-3.03%)
Sep 06, 2023	7.989	8.079	7.819	7.899	2,582,839	-0.12(-1.49%)
Sep 05, 2023	8.149	8.229	7.999	8.019	1,813,774	-0.21(-2.55%)
Sep 01, 2023	8.019	8.279	7.989	8.229	2,530,549	+0.29(+3.65%)
Aug 31, 2023	8.039	8.159	7.909	7.939	1,728,126	-0.08(-1.00%)
Aug 30, 2023	8.039	8.119	7.909	8.019	1,512,528	+0.00(+0.00%)
Aug 29, 2023	7.789	8.039	7.660	8.019	2,169,070	+0.24(+3.08%)
Aug 28, 2023	7.660	7.839	7.650	7.779	1,321,266	+0.17(+2.23%)
Aug 25, 2023	7.690	7.817	7.450	7.610	2,029,942	-0.06(-0.78%)
Aug 24, 2023	7.490	7.749	7.470	7.670	1,827,178	+0.08(+1.05%)
Aug 23, 2023	7.460	7.620	7.340	7.590	1,896,487	+0.13(+1.74%)
Aug 22, 2023	7.680	7.789	7.350	7.460	3,722,307	-0.26(-3.36%)
Aug 21, 2023	7.879	7.889	7.600	7.719	2,784,798	-0.15(-1.90%)
Aug 18, 2023	7.650	7.889	7.560	7.869	2,847,969	+0.08(+1.03%)
Aug 17, 2023	7.739	7.889	7.700	7.789	2,430,683	-0.03(-0.38%)
Aug 16, 2023	7.959	8.107	7.809	7.819	2,717,138	-0.21(-2.61%)
Aug 15, 2023	8.189	8.289	7.929	8.029	3,494,428	-0.31(-3.71%)
Aug 14, 2023	8.588	8.633	8.274	8.339	2,991,633	-0.37(-4.24%)
Aug 11, 2023	8.728	8.813	8.658	8.708	1,947,800	-0.09(-1.02%)
Aug 10, 2023	8.738	8.838	8.559	8.798	3,052,216	+0.11(+1.26%)
Aug 09, 2023	8.848	8.918	8.668	8.688	2,745,376	-0.23(-2.57%)
Aug 08, 2023	8.818	8.997	8.678	8.918	4,902,272	-0.13(-1.43%)
Aug 07, 2023	9.077	9.117	8.848	9.047	2,980,561	-0.03(-0.33%)
Aug 04, 2023	8.948	9.212	8.938	9.077	4,192,960	+0.09(+1.00%)
Aug 03, 2023	8.948	9.097	8.788	8.987	3,386,334	-0.02(-0.22%)
Aug 02, 2023	8.868	9.027	8.778	9.007	4,480,551	-0.07(-0.77%)
Aug 01, 2023	9.227	9.227	8.923	9.077	5,422,834	-0.20(-2.15%)
Jul 31, 2023	9.396	9.516	9.217	9.277	5,792,058	-0.15(-1.59%)
Jul 28, 2023	9.327	9.456	9.085	9.426	8,283,400	+0.19(+2.05%)
Jul 27, 2023	9.676	9.865	9.187	9.237	12,426,681	-0.50(-5.12%)
Jul 26, 2023	9.765	10.07	9.227	9.736	36,129,980	+2.06(+26.92%)
Jul 25, 2023	10.62	11.18	7.481	7.671	61,363,516	-2.84(-27.04%)
Jul 24, 2023	9.676	10.60	9.656	10.51	14,214,113	+0.83(+8.55%)
Jul 21, 2023	10.17	10.20	9.506	9.686	9,664,692	-0.24(-2.41%)
Jul 20, 2023	10.03	10.46	9.636	9.925	17,932,984	+0.00(+0.00%)
Jul 19, 2023	8.868	10.01	8.758	9.925	19,712,742	+1.01(+11.30%)
Jul 18, 2023	8.219	9.177	8.160	8.918	15,484,870	+0.70(+8.50%)
Jul 17, 2023	8.110	8.239	7.936	8.219	5,938,793	+0.10(+1.23%)
Jul 14, 2023	8.638	8.638	7.894	8.120	10,964,331	-0.32(-3.78%)
Jul 13, 2023	8.319	8.479	8.169	8.439	5,676,365	+0.18(+2.17%)
Jul 12, 2023	8.529	8.688	8.189	8.259	7,938,889	+0.10(+1.22%)
Jul 11, 2023	8.030	8.469	7.900	8.160	8,025,907	+0.21(+2.63%)
Jul 10, 2023	8.030	8.269	7.880	7.950	6,213,730	-0.08(-0.99%)
Jul 07, 2023	8.010	8.348	7.980	8.030	7,470,137	+0.07(+0.88%)
Jul 06, 2023	8.160	8.198	7.641	7.960	12,467,217	-0.44(-5.23%)
Jul 05, 2023	8.309	8.449	8.150	8.399	5,783,905	-0.01(-0.12%)
Jul 03, 2023	8.169	8.464	8.169	8.409	4,938,370	+0.28(+3.44%)
Jun 30, 2023	8.539	8.583	8.135	8.130	7,703,895	-0.28(-3.32%)
Jun 29, 2023	8.379	8.638	8.280	8.409	10,444,186	+0.27(+3.31%)
Jun 28, 2023	7.880	8.140	7.741	8.140	7,766,567	+0.23(+2.90%)
Jun 27, 2023	7.511	8.030	7.312	7.910	10,901,395	+0.41(+5.45%)
Jun 26, 2023	7.641	8.030	7.471	7.501	15,896,723	+0.29(+4.01%)
Jun 23, 2023	6.933	7.267	6.863	7.212	22,416,218	+0.04(+0.56%)
Jun 22, 2023	7.501	7.521	7.122	7.172	9,981,704	-0.45(-5.89%)
Jun 21, 2023	7.511	7.790	7.431	7.621	8,206,713	-0.01(-0.13%)
Jun 20, 2023	7.860	7.960	7.396	7.631	11,317,309	-0.48(-5.90%)
Jun 16, 2023	8.169	8.219	7.766	8.110	16,657,331	-0.08(-0.97%)
Jun 15, 2023	7.880	8.269		8.189	9,926,450	+2.24(+37.75%)
May 08, 2023	7.449	7.459	5.776	5.945	102,282,192	+0.21(+3.65%)
May 05, 2023	4.402	6.194	4.153	5.736	136,772,496	+2.58(+81.70%)
May 04, 2023	3.575	4.133	2.470	3.157	107,991,544	-3.24(-50.62%)
May 03, 2023	6.403	7.469	6.204	6.393	59,016,812	-0.13(-1.98%)
May 02, 2023	8.883	8.883	5.238	6.523	74,991,744	-2.51(-27.78%)
May 01, 2023	10.10	10.48	8.972	9.032	24,491,392	-1.08(-10.64%)
Apr 28, 2023	10.75	10.87	10.01	10.11	13,305,747	-0.70(-6.45%)
Apr 27, 2023	11.00	11.16	10.36	10.80	13,932,854	-0.23(-2.08%)
Apr 26, 2023	11.82	12.03	10.83	11.03	30,569,444	+0.77(+7.47%)
Apr 25, 2023	10.76	11.07	10.11	10.27	23,818,602	-1.01(-8.92%)
Apr 24, 2023	11.29	11.69	11.16	11.27	13,595,613	+0.03(+0.27%)
Apr 21, 2023	11.07	11.37	10.96	11.24	7,076,567	+0.14(+1.26%)
Apr 20, 2023	10.99	11.54	10.81	11.10	8,274,668	-0.27(-2.36%)
Apr 19, 2023	10.69	11.65	10.45	11.37	19,436,028	+1.32(+13.18%)
Apr 18, 2023	10.20	10.26	9.829	10.05	6,600,433	-0.20(-1.94%)
Apr 17, 2023	9.679	10.26	9.510	10.25	7,528,173	+0.31(+3.11%)
Apr 14, 2023	10.38	10.39	9.669	9.938	7,315,561	-0.18(-1.77%)
Apr 13, 2023	10.05	10.20	9.869	10.12	3,762,137	+0.12(+1.20%)
Apr 12, 2023	10.36	10.48	9.769	9.998	7,022,749	-0.25(-2.43%)
Apr 11, 2023	10.01	10.31	9.948	10.25	5,885,624	+0.27(+2.69%)
Apr 10, 2023	9.490	9.993	9.321	9.978	6,392,268	+0.31(+3.19%)
Apr 06, 2023	9.361	9.779	9.261	9.669	8,896,210	+0.33(+3.52%)
Apr 05, 2023	9.311	9.500	8.933	9.341	15,692,584	-0.46(-4.67%)
Apr 04, 2023	10.07	10.11	9.381	9.799	33,274,176	-0.27(-2.67%)

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.

Pacwest Bancorp (NQ: PACW )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Pacwest Bancorp (NQ: PACW )

Historical Prices

Sections

Services

The Daily Press