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 (%)
Jan 30, 2004 1.587 1.722 1.543 1.598 179,487 -0.01(-0.39%)
Jan 29, 2004 1.574 1.654 1.518 1.605 342,350 +0.01(+0.78%)
Jan 28, 2004 1.808 1.815 1.555 1.592 527,810 -0.18(-10.14%)
Jan 27, 2004 1.797 1.828 1.753 1.772 411,110 +0.01(+0.35%)
Jan 26, 2004 1.797 1.908 1.679 1.766 1,236,722 +0.01(+0.71%)
Jan 23, 2004 1.673 1.834 1.654 1.753 1,872,999 +0.10(+5.99%)
Jan 22, 2004 1.512 1.704 1.512 1.654 916,807 +0.13(+8.54%)
Jan 21, 2004 1.543 1.592 1.518 1.524 145,268 +0.01(+0.41%)
Jan 20, 2004 1.611 1.636 1.487 1.518 340,897 -0.01(-0.81%)
Jan 16, 2004 1.413 1.574 1.413 1.530 426,283 +0.11(+7.39%)
Jan 15, 2004 1.375 1.444 1.332 1.425 195,665 +0.01(+0.44%)
Jan 14, 2004 1.499 1.518 1.375 1.419 503,626 -0.07(-4.58%)
Jan 13, 2004 1.512 1.536 1.487 1.487 153,883 -0.02(-1.23%)
Jan 12, 2004 1.593 1.642 1.487 1.505 351,329 -0.09(-5.52%)
Jan 09, 2004 1.611 1.629 1.549 1.593 481,653 -0.02(-1.08%)
Jan 08, 2004 1.580 1.648 1.487 1.611 781,333 +0.02(+1.17%)
Jan 07, 2004 1.450 1.611 1.431 1.592 1,316,976 +0.15(+10.30%)
Jan 06, 2004 1.320 1.468 1.308 1.444 1,179,583 +0.11(+8.37%)
Jan 05, 2004 1.264 1.332 1.239 1.332 481,485 +0.10(+8.04%)
Jan 02, 2004 1.227 1.270 1.177 1.233 266,003 +0.04(+3.65%)
Dec 31, 2003 1.220 1.232 1.183 1.190 525,389 -0.03(-2.59%)
Dec 30, 2003 1.251 1.258 1.196 1.221 272,061 -0.03(-2.43%)
Dec 29, 2003 1.276 1.282 1.233 1.251 316,857 -0.01(-0.49%)
Dec 26, 2003 1.270 1.282 1.251 1.258 105,066 -0.02(-1.93%)
Dec 24, 2003 1.264 1.301 1.239 1.282 137,104 +0.02(+1.47%)
Dec 23, 2003 1.196 1.282 1.190 1.264 285,919 +0.06(+5.15%)
Dec 22, 2003 1.190 1.239 1.190 1.202 539,698 +0.01(+0.52%)
Dec 19, 2003 1.202 1.282 1.196 1.196 414,155 +0.01(+1.05%)
Dec 18, 2003 1.183 1.220 1.177 1.183 511,879 +0.00(+0.00%)
Dec 17, 2003 1.208 1.214 1.177 1.183 165,763 -0.02(-1.55%)
Dec 16, 2003 1.227 1.258 1.183 1.202 201,402 -0.04(-3.48%)
Dec 15, 2003 1.369 1.382 1.190 1.245 347,492 +0.01(+1.00%)
Dec 12, 2003 1.233 1.276 1.208 1.233 193,722 +0.06(+4.74%)
Dec 11, 2003 1.183 1.313 1.196 1.177 378,162 -0.01(-0.52%)
Dec 10, 2003 1.214 1.239 1.177 1.183 261,892 -0.01(-0.52%)
Dec 09, 2003 1.251 1.301 1.183 1.190 347,144 -0.09(-6.80%)
Dec 08, 2003 1.264 1.332 1.245 1.276 193,858 -0.03(-2.37%)
Dec 05, 2003 1.338 1.332 1.270 1.307 199,641 -0.03(-2.32%)
Dec 04, 2003 1.375 1.382 1.289 1.338 605,893 -0.06(-4.00%)
Dec 03, 2003 1.394 1.419 1.301 1.394 401,266 -0.02(-1.75%)
Dec 02, 2003 1.438 1.456 1.394 1.419 201,867 -0.03(-2.14%)
Dec 01, 2003 1.393 1.450 1.307 1.450 746,436 +0.07(+5.41%)
Nov 28, 2003 1.214 1.388 1.214 1.375 598,481 +0.17(+14.43%)
Nov 26, 2003 1.171 1.225 1.159 1.202 288,431 +0.05(+4.24%)
Nov 25, 2003 1.190 1.220 1.115 1.153 393,526 -0.04(-3.07%)
Nov 24, 2003 1.270 1.295 1.097 1.190 874,715 -0.08(-6.34%)
Nov 21, 2003 1.276 1.301 1.264 1.270 226,574 -0.01(-0.49%)
Nov 20, 2003 1.270 1.338 1.264 1.276 247,789 -0.01(-0.48%)
Nov 19, 2003 1.332 1.344 1.264 1.282 553,116 -0.06(-4.61%)
Nov 18, 2003 1.382 1.401 1.332 1.344 226,674 -0.03(-2.25%)
Nov 17, 2003 1.456 1.456 1.332 1.375 824,166 -0.04(-3.06%)
Nov 14, 2003 1.369 1.419 1.332 1.419 480,254 +0.04(+2.69%)
Nov 13, 2003 1.375 1.425 1.363 1.382 397,663 -0.04(-2.62%)
Nov 12, 2003 1.369 1.431 1.344 1.419 464,127 +0.04(+2.69%)
Nov 11, 2003 1.412 1.425 1.334 1.382 273,515 -0.01(-0.45%)
Nov 10, 2003 1.339 1.462 1.332 1.388 522,651 +0.02(+1.82%)
Nov 07, 2003 1.369 1.425 1.325 1.363 470,362 -0.03(-2.22%)
Nov 06, 2003 1.425 1.456 1.363 1.394 449,077 -0.02(-1.32%)
Nov 05, 2003 1.475 1.475 1.375 1.413 573,414 -0.07(-5.00%)
Nov 04, 2003 1.270 1.549 1.245 1.487 2,328,937 +0.18(+13.74%)
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.