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 (%)
Apr 30, 2009 9.419 9.648 8.948 9.023 579,601 -0.28(-3.06%)
Apr 29, 2009 8.571 9.357 8.372 9.307 689,061 +0.79(+9.31%)
Apr 28, 2009 8.050 8.893 7.976 8.515 519,389 +0.22(+2.61%)
Apr 27, 2009 8.614 8.614 8.168 8.298 503,400 -0.59(-6.69%)
Apr 24, 2009 8.527 9.252 8.360 8.893 690,168 +0.46(+5.43%)
Apr 23, 2009 8.354 8.620 7.834 8.434 724,427 +0.07(+0.89%)
Apr 22, 2009 7.796 8.651 7.741 8.360 1,246,959 +0.35(+4.41%)
Apr 21, 2009 7.307 8.050 7.208 8.007 1,945,016 +0.58(+7.75%)
Apr 20, 2009 8.694 8.834 7.326 7.431 4,487,238 -1.63(-18.03%)
Apr 17, 2009 9.444 9.444 8.713 9.066 1,323,166 -0.40(-4.25%)
Apr 16, 2009 8.924 9.747 7.642 9.468 1,513,640 +0.46(+5.09%)
Apr 15, 2009 8.874 9.060 8.403 9.010 434,305 +0.00(+0.00%)
Apr 14, 2009 10.35 10.35 8.942 9.010 402,152 -1.54(-14.61%)
Apr 13, 2009 9.729 10.62 9.599 10.55 398,449 +0.59(+5.90%)
Apr 09, 2009 9.270 10.01 9.239 9.964 523,557 +1.05(+11.74%)
Apr 08, 2009 9.190 9.289 8.732 8.917 328,067 -0.11(-1.17%)
Apr 07, 2009 9.660 9.685 8.992 9.023 422,807 -0.84(-8.54%)
Apr 06, 2009 10.12 10.29 9.685 9.865 349,489 -0.51(-4.95%)
Apr 03, 2009 10.35 10.53 10.03 10.38 323,116 +0.15(+1.51%)
Apr 02, 2009 10.06 10.52 10.06 10.22 528,936 +0.51(+5.29%)
Apr 01, 2009 8.688 9.722 8.546 9.710 568,643 +0.84(+9.42%)
Mar 31, 2009 8.589 9.326 8.589 8.874 985,479 +0.31(+3.62%)
Mar 30, 2009 8.713 8.793 8.391 8.564 498,692 -0.58(-6.30%)
Mar 26, 2009 9.010 9.165 8.793 9.140 487,007 +0.30(+3.36%)
Mar 25, 2009 8.670 9.085 8.280 8.843 614,104 +0.27(+3.10%)
Mar 24, 2009 9.314 9.629 8.564 8.577 609,474 -0.90(-9.54%)
Mar 23, 2009 9.010 9.487 8.453 9.481 640,193 +1.07(+12.66%)
Mar 20, 2009 8.533 8.540 8.211 8.416 1,088,749 +0.08(+0.97%)
Mar 19, 2009 8.521 8.719 8.180 8.335 885,154 -0.08(-0.96%)
Mar 18, 2009 8.118 8.496 7.951 8.416 1,013,475 +0.17(+2.10%)
Mar 17, 2009 7.728 8.286 7.592 8.242 544,753 +0.53(+6.82%)
Mar 16, 2009 7.995 8.502 7.710 7.716 522,528 -0.33(-4.15%)
Mar 13, 2009 7.883 8.193 7.821 8.050 770,059 +0.23(+2.93%)
Mar 12, 2009 6.676 7.840 6.577 7.821 602,785 +1.13(+16.94%)
Mar 11, 2009 6.874 7.196 6.607 6.688 471,558 -0.20(-2.96%)
Mar 10, 2009 6.236 6.948 6.193 6.892 567,625 +0.85(+14.15%)
Mar 09, 2009 5.945 6.310 5.799 6.038 517,131 -0.02(-0.31%)
Mar 06, 2009 6.255 6.589 5.796 6.056 707,586 +0.02(+0.31%)
Mar 05, 2009 7.357 7.431 5.963 6.038 930,190 -1.55(-20.41%)
Mar 04, 2009 7.666 7.812 7.258 7.586 392,003 -0.19(-2.39%)
Mar 02, 2009 8.385 8.403 7.735 7.772 596,255 -0.70(-8.26%)
Feb 27, 2009 8.682 9.128 8.403 8.471 633,901 -0.48(-5.33%)
Feb 26, 2009 8.837 9.320 8.645 8.948 796,531 +0.28(+3.21%)
Feb 25, 2009 9.060 9.060 8.168 8.670 507,536 -0.36(-3.98%)
Feb 24, 2009 8.546 9.041 8.218 9.029 568,483 +0.85(+10.45%)
Feb 23, 2009 8.688 8.948 8.137 8.174 417,105 -0.38(-4.42%)
Feb 20, 2009 8.670 9.029 8.236 8.552 638,704 -0.18(-2.06%)
Feb 19, 2009 9.289 9.369 8.682 8.732 378,955 -0.52(-5.62%)
Feb 18, 2009 9.444 9.617 9.165 9.252 363,571 -0.15(-1.58%)
Feb 17, 2009 9.444 9.698 9.320 9.400 436,622 -0.50(-5.01%)
Feb 13, 2009 9.939 10.54 9.815 9.896 273,775 -0.54(-5.16%)
Feb 12, 2009 9.790 10.49 9.760 10.43 439,222 +0.25(+2.49%)
Feb 11, 2009 9.890 10.65 9.890 10.18 289,980 +0.25(+2.56%)
Feb 10, 2009 11.23 11.48 9.908 9.927 461,447 -1.38(-12.21%)
Feb 09, 2009 11.50 11.60 11.11 11.31 458,907 -0.17(-1.46%)
Feb 06, 2009 10.50 11.53 10.48 11.47 688,680 +1.06(+10.17%)
Feb 05, 2009 10.28 10.72 9.908 10.42 358,445 +0.06(+0.54%)
Feb 04, 2009 10.11 10.77 10.11 10.36 420,422 +0.23(+2.26%)
Feb 03, 2009 10.32 10.58 9.747 10.13 515,319 -0.28(-2.68%)
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.