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 (%)
Mar 31, 2004 0.9603 0.9913 0.9293 0.9851 167,704 +0.05(+5.30%)
Mar 30, 2004 0.9293 0.9665 0.9293 0.9355 124,769 +0.01(+0.67%)
Mar 29, 2004 0.8674 0.9355 0.8674 0.9293 316,201 +0.07(+8.70%)
Mar 26, 2004 0.8178 0.8674 0.7992 0.8550 266,164 +0.01(+1.47%)
Mar 25, 2004 0.8828 0.9169 0.8054 0.8426 604,964 -0.07(-7.48%)
Mar 24, 2004 0.9603 0.9727 0.8983 0.9107 278,916 -0.06(-5.77%)
Mar 23, 2004 0.9975 1.041 0.9603 0.9665 174,968 -0.02(-2.50%)
Mar 22, 2004 1.022 1.028 0.9665 0.9913 158,020 -0.03(-3.03%)
Mar 19, 2004 1.053 1.059 1.022 1.022 76,992 -0.05(-4.62%)
Mar 18, 2004 1.110 1.110 1.066 1.072 73,280 -0.06(-4.94%)
Mar 17, 2004 1.053 1.128 1.028 1.128 141,556 +0.07(+7.06%)
Mar 16, 2004 1.115 1.115 1.035 1.053 114,923 -0.05(-4.49%)
Mar 15, 2004 1.047 1.115 1.010 1.103 195,467 +0.02(+1.71%)
Mar 12, 2004 1.044 1.097 1.041 1.084 77,638 +0.03(+2.94%)
Mar 11, 2004 1.084 1.208 1.035 1.053 221,615 -0.04(-3.41%)
Mar 10, 2004 1.205 1.239 1.035 1.090 298,931 -0.09(-7.37%)
Mar 09, 2004 1.239 1.239 1.171 1.177 122,994 -0.06(-5.00%)
Mar 08, 2004 1.269 1.295 1.239 1.239 107,337 -0.01(-0.50%)
Mar 05, 2004 1.146 1.332 1.140 1.245 310,713 +0.04(+3.72%)
Mar 04, 2004 1.196 1.270 1.146 1.201 204,183 -0.03(-2.12%)
Mar 03, 2004 1.270 1.307 1.146 1.227 380,927 -0.04(-2.94%)
Mar 02, 2004 1.326 1.332 1.258 1.264 133,001 -0.03(-2.39%)
Mar 01, 2004 1.351 1.351 1.251 1.295 289,085 -0.04(-3.24%)
Feb 27, 2004 1.270 1.382 1.270 1.338 156,244 +0.01(+0.47%)
Feb 26, 2004 1.270 1.332 1.270 1.332 130,741 +0.05(+3.86%)
Feb 25, 2004 1.307 1.332 1.276 1.282 93,456 +0.00(+0.00%)
Feb 24, 2004 1.289 1.302 1.270 1.282 231,784 +0.01(+0.88%)
Feb 23, 2004 1.301 1.357 1.270 1.271 228,717 -0.08(-5.87%)
Feb 20, 2004 1.350 1.369 1.251 1.351 431,932 +0.04(+2.83%)
Feb 19, 2004 1.394 1.409 1.264 1.313 706,329 -0.11(-7.83%)
Feb 18, 2004 1.599 1.667 1.400 1.425 607,385 -0.21(-12.88%)
Feb 17, 2004 1.592 1.667 1.592 1.636 162,055 +0.02(+1.54%)
Feb 13, 2004 1.673 1.673 1.598 1.611 158,181 +0.00(+0.00%)
Feb 12, 2004 1.605 1.667 1.605 1.611 199,825 -0.02(-1.03%)
Feb 11, 2004 1.629 1.629 1.580 1.628 266,003 +0.01(+0.65%)
Feb 10, 2004 1.626 1.629 1.605 1.617 104,593 +0.00(+0.00%)
Feb 09, 2004 1.493 1.623 1.462 1.617 306,840 +0.12(+7.85%)
Feb 06, 2004 1.444 1.543 1.394 1.499 142,363 +0.07(+5.22%)
Feb 05, 2004 1.512 1.549 1.394 1.425 551,053 -0.10(-6.50%)
Feb 04, 2004 1.623 1.649 1.468 1.524 345,255 -0.11(-6.82%)
Feb 03, 2004 1.586 1.642 1.586 1.636 250,023 +0.01(+0.38%)
Feb 02, 2004 1.629 1.679 1.555 1.629 178,196 +0.03(+1.94%)
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%)
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.