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 (%)
Jul 31, 2009 9.933 10.16 9.722 9.958 402,977 +0.02(+0.19%)
Jul 30, 2009 9.790 10.11 9.673 9.939 541,817 +0.30(+3.08%)
Jul 29, 2009 9.883 10.17 9.561 9.642 704,384 -0.26(-2.63%)
Jul 28, 2009 9.456 9.914 9.376 9.902 428,526 +0.38(+3.97%)
Jul 27, 2009 8.818 9.599 8.763 9.524 365,214 +0.78(+8.92%)
Jul 24, 2009 8.564 8.979 8.478 8.744 277,694 -0.02(-0.21%)
Jul 23, 2009 7.871 8.812 7.772 8.763 656,181 +0.89(+11.24%)
Jul 22, 2009 7.617 8.255 7.437 7.877 367,529 +0.05(+0.63%)
Jul 21, 2009 8.174 8.193 7.487 7.827 326,901 -0.34(-4.17%)
Jul 20, 2009 8.459 8.626 8.088 8.168 309,642 -0.28(-3.37%)
Jul 17, 2009 8.769 8.967 8.112 8.453 539,305 -0.31(-3.53%)
Jul 16, 2009 8.366 8.787 7.883 8.763 547,492 +0.35(+4.12%)
Jul 15, 2009 7.970 8.515 7.865 8.416 647,916 +0.63(+8.11%)
Jul 14, 2009 7.945 8.032 7.592 7.784 377,603 -0.20(-2.48%)
Jul 13, 2009 7.766 8.013 7.555 7.982 477,366 +0.37(+4.88%)
Jul 10, 2009 7.660 7.766 7.338 7.611 249,152 -0.15(-1.99%)
Jul 09, 2009 7.697 8.026 7.697 7.766 312,550 +0.17(+2.28%)
Jul 08, 2009 7.425 7.976 7.307 7.592 559,322 +0.19(+2.51%)
Jul 07, 2009 7.710 7.778 7.313 7.406 499,604 -0.40(-5.08%)
Jul 06, 2009 7.555 7.840 7.221 7.803 875,317 +0.21(+2.77%)
Jul 02, 2009 7.883 8.075 7.462 7.592 844,784 -0.43(-5.40%)
Jul 01, 2009 8.112 8.434 8.013 8.026 246,013 -0.12(-1.52%)
Jun 30, 2009 7.988 8.205 7.685 8.149 518,425 +0.10(+1.23%)
Jun 29, 2009 8.094 8.329 7.586 8.050 488,597 +0.07(+0.85%)
Jun 26, 2009 8.050 8.459 7.815 7.982 757,368 -0.14(-1.75%)
Jun 25, 2009 7.747 8.162 7.688 8.125 366,917 +0.25(+3.23%)
Jun 24, 2009 7.902 8.081 7.716 7.871 469,549 +0.01(+0.08%)
Jun 23, 2009 8.106 8.286 7.642 7.865 508,419 -0.23(-2.83%)
Jun 22, 2009 8.632 8.905 8.038 8.094 528,852 -0.70(-7.96%)
Jun 19, 2009 8.620 9.035 8.496 8.793 1,027,344 +0.30(+3.57%)
Jun 18, 2009 8.230 8.577 8.075 8.490 300,922 +0.31(+3.79%)
Jun 17, 2009 8.255 8.391 7.716 8.180 717,151 -0.07(-0.90%)
Jun 16, 2009 8.663 9.084 8.236 8.255 419,206 -0.40(-4.65%)
Jun 15, 2009 9.091 9.165 8.379 8.657 585,613 -0.60(-6.49%)
Jun 12, 2009 9.122 9.574 8.985 9.258 189,992 +0.00(+0.00%)
Jun 11, 2009 9.047 9.747 9.047 9.258 334,032 +0.18(+1.98%)
Jun 10, 2009 9.425 9.568 8.970 9.078 364,443 -0.35(-3.68%)
Jun 09, 2009 9.196 9.586 9.122 9.425 265,342 +0.25(+2.77%)
Jun 08, 2009 9.215 9.289 9.035 9.171 240,763 -0.12(-1.33%)
Jun 05, 2009 9.933 9.952 9.165 9.295 583,146 -0.61(-6.13%)
Jun 04, 2009 9.413 9.964 9.277 9.902 480,920 +0.54(+5.82%)
Jun 03, 2009 9.128 9.722 9.097 9.357 463,887 +0.14(+1.55%)
Jun 02, 2009 9.165 9.524 9.072 9.215 606,259 -0.05(-0.53%)
Jun 01, 2009 8.824 9.338 8.732 9.264 514,686 +0.51(+5.87%)
May 29, 2009 8.255 8.756 8.211 8.750 699,399 +0.50(+6.00%)
May 28, 2009 8.441 8.871 8.044 8.255 496,138 -0.12(-1.48%)
May 27, 2009 9.122 9.202 8.329 8.379 467,454 -0.78(-8.52%)
May 26, 2009 8.521 9.196 8.453 9.159 426,376 +0.59(+6.94%)
May 22, 2009 9.041 9.134 8.509 8.564 306,785 -0.40(-4.49%)
May 21, 2009 9.444 9.444 8.781 8.967 584,843 -0.46(-4.86%)
May 20, 2009 10.43 10.73 9.004 9.425 704,468 -0.80(-7.81%)
May 19, 2009 10.80 11.17 10.18 10.22 540,514 -0.74(-6.78%)
May 18, 2009 10.74 11.03 10.41 10.97 429,661 +0.50(+4.79%)
May 15, 2009 10.62 10.96 10.35 10.47 374,782 -0.19(-1.80%)
May 14, 2009 10.38 10.80 10.17 10.66 547,455 +0.29(+2.81%)
May 13, 2009 11.10 11.10 10.32 10.37 467,039 -1.11(-9.71%)
May 12, 2009 11.98 12.21 10.96 11.48 522,221 -0.52(-4.33%)
May 11, 2009 11.84 12.27 11.30 12.00 704,292 -0.02(-0.15%)
May 08, 2009 11.54 12.16 11.54 12.02 965,673 +0.68(+6.01%)
May 07, 2009 11.03 11.61 10.92 11.34 858,217 +0.51(+4.69%)
May 06, 2009 10.38 11.02 10.11 10.83 871,755 +0.61(+6.00%)
May 05, 2009 10.34 10.58 10.12 10.22 602,630 -0.35(-3.28%)
May 04, 2009 9.171 10.60 9.016 10.56 976,368 +1.49(+16.37%)
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.