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 (%)
May 29, 2009 8.258 8.760 8.215 8.754 699,082 +0.50(+6.00%)
May 28, 2009 8.444 8.875 8.048 8.258 495,914 -0.12(-1.48%)
May 27, 2009 9.126 9.206 8.333 8.382 467,242 -0.78(-8.52%)
May 26, 2009 8.525 9.200 8.457 9.163 426,183 +0.59(+6.94%)
May 22, 2009 9.045 9.138 8.512 8.568 306,646 -0.40(-4.49%)
May 21, 2009 9.448 9.448 8.785 8.971 584,578 -0.46(-4.86%)
May 20, 2009 10.43 10.73 9.008 9.429 704,148 -0.80(-7.81%)
May 19, 2009 10.80 11.18 10.19 10.23 540,269 -0.74(-6.78%)
May 18, 2009 10.74 11.03 10.41 10.97 429,466 +0.50(+4.79%)
May 15, 2009 10.63 10.97 10.36 10.47 374,612 -0.19(-1.80%)
May 14, 2009 10.39 10.80 10.17 10.66 547,206 +0.29(+2.81%)
May 13, 2009 11.11 11.11 10.32 10.37 466,827 -1.12(-9.71%)
May 12, 2009 11.98 12.22 10.97 11.49 521,984 -0.52(-4.33%)
May 11, 2009 11.85 12.28 11.31 12.01 703,972 -0.02(-0.15%)
May 08, 2009 11.54 12.17 11.54 12.03 965,235 +0.68(+6.01%)
May 07, 2009 11.03 11.62 10.93 11.34 857,828 +0.51(+4.69%)
May 06, 2009 10.39 11.02 10.11 10.84 871,359 +0.61(+6.00%)
May 05, 2009 10.35 10.59 10.13 10.22 602,357 -0.35(-3.28%)
May 04, 2009 9.175 10.60 9.021 10.57 975,925 +1.49(+16.37%)
May 01, 2009 8.971 9.473 8.785 9.082 565,638 +0.06(+0.62%)
Apr 30, 2009 9.423 9.652 8.952 9.027 579,338 -0.28(-3.06%)
Apr 29, 2009 8.574 9.361 8.376 9.312 688,748 +0.79(+9.31%)
Apr 28, 2009 8.054 8.897 7.980 8.519 519,153 +0.22(+2.61%)
Apr 27, 2009 8.618 8.618 8.172 8.302 503,172 -0.59(-6.69%)
Apr 24, 2009 8.531 9.256 8.364 8.897 689,856 +0.46(+5.43%)
Apr 23, 2009 8.358 8.624 7.837 8.438 724,099 +0.07(+0.89%)
Apr 22, 2009 7.800 8.655 7.744 8.364 1,246,394 +0.35(+4.41%)
Apr 21, 2009 7.311 8.054 7.211 8.011 1,944,134 +0.58(+7.75%)
Apr 20, 2009 8.698 8.838 7.329 7.434 4,485,203 -1.64(-18.03%)
Apr 17, 2009 9.448 9.448 8.717 9.070 1,322,566 -0.40(-4.25%)
Apr 16, 2009 8.928 9.752 7.645 9.473 1,512,954 +0.46(+5.09%)
Apr 15, 2009 8.878 9.064 8.407 9.014 434,108 +0.00(+0.00%)
Apr 14, 2009 10.35 10.35 8.946 9.014 401,970 -1.54(-14.61%)
Apr 13, 2009 9.733 10.63 9.603 10.56 398,269 +0.59(+5.90%)
Apr 09, 2009 9.275 10.01 9.244 9.968 523,319 +1.05(+11.74%)
Apr 08, 2009 9.194 9.293 8.736 8.921 327,918 -0.11(-1.17%)
Apr 07, 2009 9.665 9.690 8.996 9.027 422,616 -0.84(-8.54%)
Apr 06, 2009 10.13 10.29 9.690 9.869 349,331 -0.51(-4.95%)
Apr 03, 2009 10.35 10.54 10.03 10.38 322,969 +0.15(+1.51%)
Apr 02, 2009 10.07 10.53 10.07 10.23 528,696 +0.51(+5.29%)
Apr 01, 2009 8.692 9.727 8.550 9.714 568,385 +0.84(+9.42%)
Mar 31, 2009 8.593 9.330 8.593 8.878 985,032 +0.31(+3.62%)
Mar 30, 2009 8.717 8.797 8.395 8.568 498,465 -0.58(-6.30%)
Mar 26, 2009 9.014 9.169 8.797 9.144 486,786 +0.30(+3.36%)
Mar 25, 2009 8.674 9.089 8.283 8.847 613,825 +0.27(+3.10%)
Mar 24, 2009 9.318 9.634 8.568 8.581 609,197 -0.90(-9.54%)
Mar 23, 2009 9.014 9.491 8.457 9.485 639,902 +1.07(+12.66%)
Mar 20, 2009 8.537 8.543 8.215 8.420 1,088,255 +0.08(+0.97%)
Mar 19, 2009 8.525 8.723 8.184 8.339 884,753 -0.08(-0.96%)
Mar 18, 2009 8.122 8.500 7.955 8.420 1,013,016 +0.17(+2.10%)
Mar 17, 2009 7.732 8.289 7.596 8.246 544,506 +0.53(+6.82%)
Mar 16, 2009 7.998 8.506 7.713 7.719 522,291 -0.33(-4.15%)
Mar 13, 2009 7.887 8.197 7.825 8.054 769,710 +0.23(+2.93%)
Mar 12, 2009 6.679 7.843 6.580 7.825 602,512 +1.13(+16.94%)
Mar 11, 2009 6.877 7.199 6.611 6.691 471,344 -0.20(-2.96%)
Mar 10, 2009 6.239 6.951 6.195 6.895 567,368 +0.85(+14.15%)
Mar 09, 2009 5.948 6.313 5.802 6.041 516,897 -0.02(-0.31%)
Mar 06, 2009 6.257 6.592 5.799 6.059 707,265 +0.02(+0.31%)
Mar 05, 2009 7.360 7.434 5.966 6.041 929,769 -1.55(-20.41%)
Mar 04, 2009 7.670 7.816 7.261 7.589 391,825 -0.19(-2.39%)
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.