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 (%)
Oct 29, 2004 25.99 26.15 25.77 25.99 63,301 +0.11(+0.41%)
Oct 28, 2004 25.46 26.01 25.39 25.89 88,169 +0.50(+1.95%)
Oct 27, 2004 25.60 25.94 25.28 25.39 138,229 -0.01(-0.05%)
Oct 26, 2004 25.17 25.54 25.14 25.40 120,950 +0.02(+0.07%)
Oct 25, 2004 24.50 25.38 24.50 25.38 122,081 +0.84(+3.43%)
Oct 22, 2004 25.06 25.19 24.54 24.54 42,308 -0.56(-2.22%)
Oct 21, 2004 25.14 25.20 24.93 25.10 73,313 -0.11(-0.42%)
Oct 20, 2004 25.38 25.38 24.86 25.20 75,251 -0.06(-0.22%)
Oct 19, 2004 25.60 25.60 25.14 25.26 26,806 -0.13(-0.51%)
Oct 18, 2004 25.28 25.71 25.12 25.39 26,806 -0.09(-0.36%)
Oct 15, 2004 25.23 25.51 24.99 25.48 43,115 +0.33(+1.30%)
Oct 14, 2004 25.51 25.92 24.98 25.15 41,662 -0.28(-1.12%)
Oct 13, 2004 25.80 26.03 25.44 25.44 60,556 -0.32(-1.23%)
Oct 12, 2004 25.80 26.00 25.27 25.75 53,127 -0.05(-0.19%)
Oct 11, 2004 25.71 25.83 25.42 25.80 27,290 +0.15(+0.60%)
Oct 08, 2004 25.54 25.84 25.45 25.65 32,619 +0.06(+0.24%)
Oct 07, 2004 25.91 26.01 25.46 25.59 34,072 -0.50(-1.90%)
Oct 06, 2004 26.01 26.08 25.42 26.08 15,986 +0.32(+1.25%)
Oct 05, 2004 25.89 25.95 25.54 25.76 56,519 -0.15(-0.60%)
Oct 04, 2004 26.08 26.16 25.89 25.92 20,669 -0.08(-0.31%)
Oct 01, 2004 25.00 26.11 24.99 26.00 82,356 +0.61(+2.39%)
Sep 30, 2004 25.32 25.39 25.17 25.39 83,648 +0.02(+0.07%)
Sep 29, 2004 25.10 25.37 25.10 25.37 87,039 +0.14(+0.54%)
Sep 28, 2004 24.89 25.28 24.89 25.23 63,301 +0.31(+1.24%)
Sep 27, 2004 25.30 25.30 24.93 24.93 43,115 -0.40(-1.57%)
Sep 24, 2004 25.38 25.39 25.29 25.32 15,825 -0.01(-0.02%)
Sep 23, 2004 25.38 25.39 25.22 25.33 30,358 -0.06(-0.24%)
Sep 22, 2004 25.69 26.01 25.28 25.39 71,375 -0.58(-2.22%)
Sep 21, 2004 25.82 26.02 25.82 25.97 64,754 -0.04(-0.17%)
Sep 20, 2004 26.22 26.22 25.74 26.01 130,639 -0.44(-1.66%)
Sep 17, 2004 26.94 26.94 26.13 26.45 130,801 -0.21(-0.79%)
Sep 16, 2004 26.11 26.67 26.11 26.66 118,528 +0.28(+1.06%)
Sep 15, 2004 26.62 26.62 26.13 26.38 56,196 -0.24(-0.91%)
Sep 14, 2004 26.63 26.63 26.13 26.62 32,296 -0.22(-0.81%)
Sep 13, 2004 27.00 27.01 26.44 26.84 67,338 -0.10(-0.37%)
Sep 10, 2004 26.63 27.03 26.63 26.94 43,600 +0.22(+0.81%)
Sep 09, 2004 26.18 26.90 26.17 26.72 83,971 +0.26(+0.98%)
Sep 08, 2004 25.85 26.60 25.71 26.46 143,881 +0.61(+2.35%)
Sep 07, 2004 25.69 25.85 25.54 25.85 66,208 +0.40(+1.56%)
Sep 03, 2004 25.61 25.68 25.25 25.46 17,763 -0.03(-0.12%)
Sep 02, 2004 25.65 25.65 25.43 25.49 58,779 +0.01(+0.02%)
Sep 01, 2004 25.22 25.62 25.11 25.48 163,582 +0.27(+1.08%)
Aug 31, 2004 25.02 25.21 25.02 25.21 54,096 +0.17(+0.67%)
Aug 30, 2004 25.46 25.46 25.02 25.04 101,249 -0.37(-1.46%)
Aug 27, 2004 25.24 25.61 25.24 25.41 31,812 -0.06(-0.22%)
Aug 26, 2004 25.23 25.51 25.07 25.47 52,482 +0.14(+0.54%)
Aug 25, 2004 25.23 25.33 24.84 25.33 40,855 +0.37(+1.49%)
Aug 24, 2004 25.01 25.27 24.83 24.96 33,911 +0.19(+0.78%)
Aug 23, 2004 24.96 25.02 24.77 24.77 25,514 -0.31(-1.23%)
Aug 20, 2004 24.86 25.11 24.72 25.08 35,526 +0.31(+1.25%)
Aug 19, 2004 24.71 24.91 24.56 24.77 47,960 +24.27(+4900.00%)
Aug 17, 2004 0.5078 0.5202 0.4892 0.4954 69,276 -0.02(-3.61%)
Aug 16, 2004 0.5140 0.5264 0.4644 0.5140 126,925 +0.01(+2.47%)
Aug 13, 2004 0.4954 0.5078 0.4768 0.5016 57,003 +0.01(+2.53%)
Aug 12, 2004 0.4954 0.4954 0.4768 0.4892 83,002 -0.01(-1.25%)
Aug 11, 2004 0.4768 0.5016 0.4768 0.4954 145,173 +0.01(+2.56%)
Aug 10, 2004 0.4768 0.5078 0.4768 0.4830 96,405 +0.01(+2.63%)
Aug 09, 2004 0.4644 0.5078 0.4644 0.4706 35,849 +0.01(+1.33%)
Aug 06, 2004 0.4644 0.5078 0.4644 0.4644 238,187 -0.03(-6.25%)
Aug 05, 2004 0.4644 0.4954 0.4644 0.4954 106,578 +0.01(+1.27%)
Aug 04, 2004 0.4892 0.5202 0.4644 0.4892 77,996 +0.00(+0.00%)
Aug 03, 2004 0.4706 0.5140 0.4706 0.4892 127,087 -0.01(-1.25%)
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.