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 (%)
Mar 31, 2004 0.9599 0.9908 0.9289 0.9846 167,780 +0.05(+5.30%)
Mar 30, 2004 0.9289 0.9660 0.9289 0.9351 124,826 +0.01(+0.67%)
Mar 29, 2004 0.8670 0.9351 0.8670 0.9289 316,345 +0.07(+8.70%)
Mar 26, 2004 0.8174 0.8670 0.7988 0.8546 266,285 +0.01(+1.47%)
Mar 25, 2004 0.8824 0.9165 0.8050 0.8422 605,238 -0.07(-7.48%)
Mar 24, 2004 0.9599 0.9722 0.8979 0.9103 279,042 -0.06(-5.77%)
Mar 23, 2004 0.9970 1.040 0.9599 0.9660 175,047 -0.02(-2.50%)
Mar 22, 2004 1.022 1.028 0.9660 0.9908 158,091 -0.03(-3.03%)
Mar 19, 2004 1.053 1.059 1.022 1.022 77,027 -0.05(-4.62%)
Mar 18, 2004 1.109 1.109 1.065 1.071 73,313 -0.06(-4.94%)
Mar 17, 2004 1.053 1.127 1.028 1.127 141,620 +0.07(+7.06%)
Mar 16, 2004 1.115 1.115 1.034 1.053 114,975 -0.05(-4.49%)
Mar 15, 2004 1.047 1.115 1.009 1.102 195,556 +0.02(+1.71%)
Mar 12, 2004 1.043 1.096 1.040 1.084 77,673 +0.03(+2.94%)
Mar 11, 2004 1.084 1.208 1.034 1.053 221,716 -0.04(-3.41%)
Mar 10, 2004 1.204 1.239 1.034 1.090 299,066 -0.09(-7.37%)
Mar 09, 2004 1.239 1.239 1.170 1.177 123,050 -0.06(-5.00%)
Mar 08, 2004 1.269 1.294 1.239 1.239 107,386 -0.01(-0.50%)
Mar 05, 2004 1.146 1.331 1.139 1.245 310,854 +0.04(+3.71%)
Mar 04, 2004 1.195 1.269 1.146 1.200 204,276 -0.03(-2.12%)
Mar 03, 2004 1.269 1.307 1.146 1.226 381,100 -0.04(-2.94%)
Mar 02, 2004 1.325 1.331 1.257 1.263 133,062 -0.03(-2.39%)
Mar 01, 2004 1.350 1.350 1.251 1.294 289,216 -0.04(-3.24%)
Feb 27, 2004 1.269 1.381 1.269 1.338 156,315 +0.01(+0.46%)
Feb 26, 2004 1.269 1.331 1.269 1.331 130,801 +0.05(+3.86%)
Feb 25, 2004 1.307 1.331 1.276 1.282 93,498 +0.00(+0.00%)
Feb 24, 2004 1.288 1.301 1.269 1.282 231,889 +0.01(+0.88%)
Feb 23, 2004 1.300 1.356 1.269 1.271 228,821 -0.08(-5.87%)
Feb 20, 2004 1.349 1.369 1.251 1.350 432,128 +0.04(+2.83%)
Feb 19, 2004 1.393 1.409 1.263 1.313 706,649 -0.11(-7.83%)
Feb 18, 2004 1.598 1.666 1.400 1.424 607,660 -0.21(-12.88%)
Feb 17, 2004 1.591 1.666 1.591 1.635 162,129 +0.02(+1.54%)
Feb 13, 2004 1.672 1.672 1.598 1.610 158,253 +0.00(+0.00%)
Feb 12, 2004 1.604 1.666 1.604 1.610 199,916 -0.02(-1.03%)
Feb 11, 2004 1.629 1.629 1.579 1.627 266,124 +0.01(+0.65%)
Feb 10, 2004 1.626 1.629 1.604 1.616 104,641 +0.00(+0.00%)
Feb 09, 2004 1.492 1.622 1.461 1.616 306,979 +0.12(+7.85%)
Feb 06, 2004 1.443 1.542 1.393 1.499 142,428 +0.07(+5.22%)
Feb 05, 2004 1.511 1.548 1.393 1.424 551,303 -0.10(-6.50%)
Feb 04, 2004 1.622 1.648 1.468 1.523 345,412 -0.11(-6.82%)
Feb 03, 2004 1.585 1.641 1.585 1.635 250,137 +0.01(+0.38%)
Feb 02, 2004 1.629 1.678 1.554 1.629 178,277 +0.03(+1.94%)
Jan 30, 2004 1.586 1.722 1.542 1.598 179,569 -0.01(-0.39%)
Jan 29, 2004 1.573 1.653 1.517 1.604 342,505 +0.01(+0.78%)
Jan 28, 2004 1.808 1.814 1.554 1.591 528,049 -0.18(-10.14%)
Jan 27, 2004 1.796 1.827 1.753 1.771 411,297 +0.01(+0.35%)
Jan 26, 2004 1.796 1.907 1.678 1.765 1,237,283 +0.01(+0.71%)
Jan 23, 2004 1.672 1.833 1.653 1.753 1,873,849 +0.10(+5.99%)
Jan 22, 2004 1.511 1.703 1.511 1.653 917,223 +0.13(+8.54%)
Jan 21, 2004 1.542 1.591 1.517 1.523 145,334 +0.01(+0.41%)
Jan 20, 2004 1.610 1.635 1.486 1.517 341,052 -0.01(-0.81%)
Jan 16, 2004 1.412 1.573 1.412 1.530 426,476 +0.11(+7.39%)
Jan 15, 2004 1.375 1.443 1.331 1.424 195,754 +0.01(+0.44%)
Jan 14, 2004 1.499 1.517 1.375 1.418 503,854 -0.07(-4.58%)
Jan 13, 2004 1.511 1.536 1.486 1.486 153,953 -0.02(-1.23%)
Jan 12, 2004 1.592 1.641 1.486 1.505 351,488 -0.09(-5.52%)
Jan 09, 2004 1.611 1.629 1.548 1.593 481,871 -0.02(-1.08%)
Jan 08, 2004 1.579 1.647 1.486 1.610 781,687 +0.02(+1.17%)
Jan 07, 2004 1.449 1.610 1.430 1.591 1,317,574 +0.15(+10.30%)
Jan 06, 2004 1.319 1.468 1.307 1.443 1,180,118 +0.11(+8.37%)
Jan 05, 2004 1.263 1.331 1.239 1.331 481,704 +0.10(+8.04%)
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.