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 (%)
Jul 31, 2008 11.21 12.24 11.21 11.53 660,301 -0.01(-0.11%)
Jul 30, 2008 11.96 12.39 11.17 11.54 742,258 -0.58(-4.75%)
Jul 29, 2008 12.12 12.13 10.92 12.12 794,086 +1.41(+13.12%)
Jul 28, 2008 11.41 11.76 10.65 10.71 584,061 -0.41(-3.67%)
Jul 25, 2008 11.26 11.30 10.71 11.12 1,137,314 +0.18(+1.64%)
Jul 24, 2008 12.08 12.08 10.82 10.94 1,074,883 -0.82(-7.00%)
Jul 23, 2008 12.08 12.72 11.28 11.77 1,174,353 -0.19(-1.55%)
Jul 22, 2008 11.05 12.02 10.60 11.95 1,054,229 +0.74(+6.57%)
Jul 21, 2008 10.64 11.64 10.56 11.21 1,240,553 +0.59(+5.54%)
Jul 18, 2008 10.71 10.99 10.10 10.63 835,578 +0.02(+0.23%)
Jul 17, 2008 9.252 10.78 9.140 10.60 1,514,567 +1.59(+17.58%)
Jul 16, 2008 7.896 9.047 7.896 9.016 928,721 +1.12(+14.20%)
Jul 15, 2008 8.050 8.335 6.998 7.896 1,327,455 -0.22(-2.75%)
Jul 14, 2008 9.054 9.376 8.019 8.118 939,736 -0.85(-9.46%)
Jul 11, 2008 8.874 9.270 8.670 8.967 854,394 -0.04(-0.41%)
Jul 10, 2008 8.905 9.438 8.546 9.004 767,600 +0.09(+0.97%)
Jul 09, 2008 8.930 9.537 8.490 8.917 960,427 -0.05(-0.55%)
Jul 08, 2008 8.211 8.967 8.211 8.967 1,566,724 +0.85(+10.45%)
Jul 07, 2008 8.769 8.961 7.970 8.118 1,000,673 -0.51(-5.89%)
Jul 04, 2008 9.078 9.376 8.583 8.626 351,503 +0.00(+0.00%)
Jul 03, 2008 9.078 9.376 8.583 8.626 351,503 -0.40(-4.39%)
Jul 02, 2008 9.264 9.580 8.985 9.023 690,230 -0.34(-3.64%)
Jul 01, 2008 9.122 9.642 8.905 9.363 685,673 +0.15(+1.61%)
Jun 30, 2008 9.908 9.908 9.196 9.215 546,938 -0.26(-2.75%)
Jun 27, 2008 9.667 9.871 9.301 9.475 853,641 -0.27(-2.80%)
Jun 26, 2008 9.840 9.883 9.543 9.747 630,536 -0.19(-1.93%)
Jun 25, 2008 9.611 10.62 9.611 9.939 650,563 +0.22(+2.23%)
Jun 24, 2008 9.332 9.945 9.295 9.722 470,411 +0.18(+1.88%)
Jun 23, 2008 10.22 10.22 9.462 9.543 559,379 -0.56(-5.52%)
Jun 20, 2008 10.40 10.52 9.877 10.10 1,230,197 -0.34(-3.26%)
Jun 19, 2008 10.12 10.47 9.862 10.44 482,167 +0.22(+2.18%)
Jun 18, 2008 10.34 10.38 9.933 10.22 507,746 -0.24(-2.31%)
Jun 17, 2008 11.25 11.61 10.35 10.46 485,976 -0.75(-6.69%)
Jun 16, 2008 10.91 11.30 10.79 11.21 401,135 +0.19(+1.74%)
Jun 13, 2008 11.41 11.76 10.64 11.02 660,929 -0.41(-3.58%)
Jun 12, 2008 11.52 12.14 11.31 11.43 508,860 -0.24(-2.02%)
Jun 11, 2008 12.42 12.42 11.53 11.66 536,275 -0.84(-6.74%)
Jun 10, 2008 12.46 12.71 12.11 12.50 309,603 +0.15(+1.20%)
Jun 09, 2008 12.34 12.81 12.01 12.35 619,403 +0.03(+0.25%)
Jun 06, 2008 12.76 12.77 12.17 12.32 404,050 -0.69(-5.33%)
Jun 05, 2008 12.70 13.10 12.69 13.02 383,501 +0.27(+2.14%)
Jun 04, 2008 12.58 12.95 12.58 12.74 415,933 +0.10(+0.78%)
Jun 03, 2008 12.74 12.74 12.45 12.65 243,803 -0.01(-0.05%)
Jun 02, 2008 13.09 13.27 12.40 12.65 324,832 -0.40(-3.08%)
May 30, 2008 13.61 13.61 13.00 13.05 327,896 -0.54(-3.96%)
May 29, 2008 13.23 13.90 13.20 13.59 345,723 +0.35(+2.67%)
May 28, 2008 13.35 13.48 13.04 13.24 362,892 -0.01(-0.09%)
May 27, 2008 13.17 13.30 12.94 13.25 197,472 +0.33(+2.59%)
May 26, 2008 13.27 13.30 12.89 12.92 253,851 +0.00(+0.00%)
May 23, 2008 13.27 13.30 12.89 12.92 253,851 -0.27(-2.07%)
May 22, 2008 13.13 13.52 13.09 13.19 270,613 +0.03(+0.23%)
May 21, 2008 13.26 13.57 13.09 13.16 387,339 -0.14(-1.02%)
May 20, 2008 13.48 13.67 13.20 13.30 363,957 -0.19(-1.38%)
May 19, 2008 13.81 14.01 13.44 13.48 343,842 -0.33(-2.42%)
May 16, 2008 14.29 14.29 13.72 13.82 329,454 -0.27(-1.93%)
May 15, 2008 14.13 14.34 13.88 14.09 386,879 +0.06(+0.40%)
May 14, 2008 13.47 14.55 13.44 14.03 327,201 +0.53(+3.94%)
May 13, 2008 13.88 13.88 13.46 13.50 417,918 -0.30(-2.15%)
May 12, 2008 13.62 13.95 13.49 13.80 466,201 +0.33(+2.48%)
May 09, 2008 13.80 14.14 13.37 13.46 546,135 -0.48(-3.42%)
May 08, 2008 14.19 14.29 13.75 13.94 1,144,107 -0.16(-1.14%)
May 07, 2008 14.20 14.43 13.71 14.10 1,187,223 -0.07(-0.48%)
May 06, 2008 13.37 14.23 13.13 14.17 744,759 +0.69(+5.15%)
May 05, 2008 13.58 13.61 13.13 13.48 1,089,041 -0.06(-0.46%)
May 02, 2008 14.22 14.26 13.51 13.54 486,064 -0.46(-3.27%)
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.