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 (%)
Sep 30, 2004 25.33 25.40 25.18 25.40 83,610 +0.02(+0.07%)
Sep 29, 2004 25.11 25.38 25.11 25.38 86,999 +0.14(+0.54%)
Sep 28, 2004 24.91 25.30 24.91 25.25 63,272 +0.31(+1.24%)
Sep 27, 2004 25.31 25.31 24.94 24.94 43,096 -0.40(-1.57%)
Sep 24, 2004 25.39 25.40 25.30 25.33 15,818 -0.01(-0.02%)
Sep 23, 2004 25.39 25.40 25.23 25.34 30,345 -0.06(-0.24%)
Sep 22, 2004 25.70 26.02 25.29 25.40 71,343 -0.58(-2.22%)
Sep 21, 2004 25.83 26.03 25.83 25.98 64,725 -0.04(-0.17%)
Sep 20, 2004 26.23 26.23 25.75 26.02 130,580 -0.44(-1.66%)
Sep 17, 2004 26.95 26.95 26.14 26.46 130,741 -0.21(-0.79%)
Sep 16, 2004 26.13 26.68 26.13 26.67 118,474 +0.28(+1.06%)
Sep 15, 2004 26.63 26.63 26.14 26.39 56,170 -0.24(-0.91%)
Sep 14, 2004 26.64 26.64 26.14 26.63 32,281 -0.22(-0.81%)
Sep 13, 2004 27.01 27.02 26.45 26.85 67,307 -0.10(-0.37%)
Sep 10, 2004 26.64 27.04 26.64 26.95 43,580 +0.22(+0.81%)
Sep 09, 2004 26.19 26.91 26.18 26.73 83,933 +0.26(+0.98%)
Sep 08, 2004 25.86 26.61 25.72 26.47 143,816 +0.61(+2.35%)
Sep 07, 2004 25.70 25.87 25.56 25.87 66,178 +0.40(+1.56%)
Sep 03, 2004 25.62 25.69 25.26 25.47 17,755 -0.03(-0.12%)
Sep 02, 2004 25.66 25.66 25.44 25.50 58,753 +0.01(+0.02%)
Sep 01, 2004 25.23 25.63 25.12 25.49 163,508 +0.27(+1.08%)
Aug 31, 2004 25.03 25.22 25.03 25.22 54,072 +0.17(+0.67%)
Aug 30, 2004 25.47 25.47 25.04 25.05 101,203 -0.37(-1.46%)
Aug 27, 2004 25.25 25.62 25.25 25.43 31,797 -0.06(-0.22%)
Aug 26, 2004 25.25 25.53 25.09 25.48 52,458 +0.14(+0.54%)
Aug 25, 2004 25.25 25.35 24.85 25.35 40,836 +0.37(+1.49%)
Aug 24, 2004 25.02 25.28 24.84 24.97 33,896 +0.19(+0.78%)
Aug 23, 2004 24.97 25.03 24.78 24.78 25,502 -0.31(-1.23%)
Aug 20, 2004 24.87 25.12 24.73 25.09 35,510 +0.31(+1.25%)
Aug 19, 2004 24.73 24.92 24.57 24.78 47,938 +24.29(+4899.99%)
Aug 17, 2004 0.5080 0.5204 0.4894 0.4956 69,244 -0.02(-3.61%)
Aug 16, 2004 0.5142 0.5266 0.4647 0.5142 126,868 +0.01(+2.47%)
Aug 13, 2004 0.4956 0.5080 0.4770 0.5018 56,977 +0.01(+2.53%)
Aug 12, 2004 0.4956 0.4956 0.4770 0.4894 82,964 -0.01(-1.25%)
Aug 11, 2004 0.4770 0.5018 0.4770 0.4956 145,107 +0.01(+2.56%)
Aug 10, 2004 0.4770 0.5080 0.4770 0.4832 96,361 +0.01(+2.63%)
Aug 09, 2004 0.4647 0.5080 0.4647 0.4709 35,832 +0.01(+1.33%)
Aug 06, 2004 0.4647 0.5080 0.4647 0.4647 238,079 -0.03(-6.25%)
Aug 05, 2004 0.4647 0.4956 0.4647 0.4956 106,530 +0.01(+1.27%)
Aug 04, 2004 0.4894 0.5204 0.4647 0.4894 77,960 +0.00(+0.00%)
Aug 03, 2004 0.4709 0.5142 0.4709 0.4894 127,029 -0.01(-1.25%)
Aug 02, 2004 0.4956 0.5142 0.4647 0.4956 115,408 +0.03(+6.67%)
Jul 30, 2004 0.5266 0.5266 0.4647 0.4647 222,422 -0.02(-3.85%)
Jul 29, 2004 0.6071 0.6195 0.4523 0.4832 755,720 -0.19(-28.44%)
Jul 27, 2004 0.6511 0.6877 0.6010 0.6753 156,244 -0.01(-0.91%)
Jul 26, 2004 0.6815 0.7187 0.6629 0.6815 71,020 -0.04(-5.17%)
Jul 23, 2004 0.6691 0.7187 0.6691 0.7187 35,025 +0.03(+3.66%)
Jul 22, 2004 0.6505 0.7125 0.6505 0.6933 79,736 +0.01(+1.73%)
Jul 21, 2004 0.6319 0.6939 0.6319 0.6815 43,257 +0.00(+0.00%)
Jul 20, 2004 0.6195 0.7001 0.6195 0.6815 62,627 +0.01(+0.92%)
Jul 19, 2004 0.6815 0.6877 0.6567 0.6753 73,441 -0.01(-1.80%)
Jul 16, 2004 0.6505 0.7125 0.6257 0.6877 98,298 +0.02(+2.78%)
Jul 15, 2004 0.6629 0.6759 0.6195 0.6691 68,599 +0.01(+0.93%)
Jul 14, 2004 0.6505 0.6815 0.6505 0.6629 41,320 +0.01(+0.94%)
Jul 13, 2004 0.6815 0.6815 0.6505 0.6567 25,825 -0.02(-2.75%)
Jul 12, 2004 0.6381 0.6939 0.6381 0.6753 117,344 +0.01(+1.87%)
Jul 09, 2004 0.6939 0.6939 0.6381 0.6629 58,591 +0.01(+1.90%)
Jul 08, 2004 0.6505 0.6691 0.6381 0.6505 84,578 +0.00(+0.00%)
Jul 07, 2004 0.6381 0.6629 0.6381 0.6505 14,042 -0.01(-1.87%)
Jul 06, 2004 0.6573 0.6753 0.6381 0.6629 96,038 +0.00(+0.00%)
Jul 02, 2004 0.6071 0.6877 0.5886 0.6629 154,469 -0.01(-1.83%)
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.