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 (%)
Jun 30, 2004 0.7199 0.7199 0.6691 0.6815 92,810 -0.04(-5.98%)
Jun 29, 2004 0.6939 0.7434 0.6939 0.7249 90,550 +0.00(+0.00%)
Jun 28, 2004 0.6753 0.7373 0.6319 0.7249 298,608 +0.09(+14.71%)
Jun 25, 2004 0.6381 0.7063 0.6319 0.6319 128,159 -0.01(-0.97%)
Jun 24, 2004 0.6319 0.6815 0.6319 0.6381 61,012 -0.02(-2.83%)
Jun 23, 2004 0.6257 0.6753 0.6257 0.6567 113,309 +0.01(+1.92%)
Jun 22, 2004 0.6815 0.6815 0.6319 0.6443 88,775 -0.02(-3.70%)
Jun 21, 2004 0.6319 0.6753 0.6257 0.6691 115,892 +0.00(+0.00%)
Jun 18, 2004 0.6443 0.6939 0.6010 0.6691 162,701 +0.00(+0.00%)
Jun 17, 2004 0.6629 0.7001 0.6629 0.6691 34,380 -0.04(-6.09%)
Jun 16, 2004 0.7187 0.7187 0.6877 0.7125 65,048 +0.01(+0.88%)
Jun 15, 2004 0.7187 0.7187 0.6815 0.7063 47,454 +0.02(+2.70%)
Jun 14, 2004 0.6691 0.7063 0.6505 0.6877 40,675 +0.03(+4.82%)
Jun 10, 2004 0.6939 0.6939 0.6257 0.6561 88,614 -0.01(-1.94%)
Jun 09, 2004 0.6381 0.7373 0.6381 0.6691 94,586 +0.01(+0.93%)
Jun 08, 2004 0.6815 0.7434 0.6443 0.6629 154,146 -0.03(-4.46%)
Jun 07, 2004 0.6753 0.7063 0.6691 0.6939 77,799 +0.01(+0.90%)
Jun 04, 2004 0.7063 0.7620 0.6815 0.6877 68,437 -0.03(-4.31%)
Jun 03, 2004 0.7744 0.7744 0.7187 0.7187 61,658 -0.01(-1.69%)
Jun 02, 2004 0.7125 0.7311 0.7125 0.7311 70,858 +0.00(+0.00%)
Jun 01, 2004 0.6939 0.7750 0.6939 0.7311 87,161 +0.00(+0.00%)
May 28, 2004 0.7868 0.8116 0.6939 0.7311 142,524 +0.01(+1.72%)
May 27, 2004 0.7373 0.7744 0.6939 0.7187 123,962 -0.04(-4.92%)
May 26, 2004 0.7565 0.7744 0.7311 0.7558 107,337 -0.01(-0.81%)
May 25, 2004 0.7558 0.7868 0.7558 0.7620 68,922 +0.00(+0.00%)
May 24, 2004 0.7558 0.7868 0.7496 0.7620 84,255 -0.04(-4.65%)
May 21, 2004 0.7682 0.8054 0.7682 0.7992 67,146 -0.01(-0.77%)
May 20, 2004 0.8178 0.8364 0.7874 0.8054 14,042 +0.01(+0.78%)
May 19, 2004 0.7558 0.8736 0.7558 0.7992 31,636 +0.02(+3.20%)
May 18, 2004 0.7936 0.8983 0.7682 0.7744 188,526 -0.03(-3.85%)
May 17, 2004 0.8736 0.8736 0.7930 0.8054 75,378 -0.04(-5.11%)
May 14, 2004 0.8178 0.9231 0.7992 0.8488 130,096 +0.04(+4.58%)
May 13, 2004 0.8060 0.8364 0.7930 0.8116 62,304 -0.02(-2.24%)
May 12, 2004 0.7868 0.8488 0.7868 0.8302 34,864 -0.01(-1.47%)
May 11, 2004 0.7868 0.8612 0.7868 0.8426 67,469 +0.04(+4.62%)
May 10, 2004 0.8116 0.8240 0.7930 0.8054 66,339 -0.01(-1.52%)
May 07, 2004 0.8240 0.8612 0.8116 0.8178 31,152 +0.00(+0.08%)
May 06, 2004 0.7992 0.8736 0.7992 0.8172 93,456 -0.06(-6.45%)
May 05, 2004 0.8983 0.9107 0.8116 0.8736 105,077 +0.02(+2.92%)
May 04, 2004 0.8674 0.8736 0.8116 0.8488 94,101 -0.01(-0.72%)
May 03, 2004 0.7930 0.8550 0.7930 0.8550 85,385 +0.06(+7.81%)
Apr 30, 2004 1.022 1.022 0.7930 0.7930 251,153 -0.07(-8.57%)
Apr 29, 2004 1.016 1.028 0.8426 0.8674 466,635 -0.25(-22.22%)
Apr 28, 2004 1.066 1.171 0.9913 1.115 258,417 +0.02(+2.27%)
Apr 27, 2004 1.004 1.208 0.9665 1.090 612,227 +0.12(+12.10%)
Apr 26, 2004 0.8054 0.9913 0.7992 0.9727 434,192 +0.17(+20.77%)
Apr 23, 2004 0.7930 0.8178 0.7930 0.8054 95,716 +0.01(+1.56%)
Apr 22, 2004 0.7992 0.8054 0.7930 0.7930 75,539 -0.01(-1.54%)
Apr 21, 2004 0.8116 0.8674 0.7930 0.8054 237,918 -0.01(-1.52%)
Apr 20, 2004 0.8667 0.8921 0.8116 0.8178 94,101 -0.04(-5.04%)
Apr 19, 2004 0.8921 0.8921 0.8426 0.8612 89,421 +0.01(+1.46%)
Apr 16, 2004 0.8370 0.8921 0.8240 0.8488 88,291 -0.01(-0.72%)
Apr 15, 2004 0.8488 0.8674 0.8240 0.8550 121,703 +0.00(+0.00%)
Apr 14, 2004 0.8674 0.9169 0.8488 0.8550 133,001 -0.06(-6.06%)
Apr 13, 2004 0.9541 0.9603 0.8674 0.9101 201,116 -0.04(-4.61%)
Apr 12, 2004 0.9603 0.9603 0.8426 0.9541 199,825 +0.02(+1.99%)
Apr 08, 2004 0.9355 0.9541 0.8983 0.9355 111,372 +0.00(+0.00%)
Apr 07, 2004 0.9355 0.9603 0.8983 0.9355 109,435 -0.02(-2.58%)
Apr 06, 2004 0.9293 0.9789 0.9293 0.9603 117,829 -0.01(-1.27%)
Apr 05, 2004 0.8983 1.022 0.8983 0.9727 111,857 +0.03(+3.29%)
Apr 02, 2004 1.004 1.016 0.8983 0.9417 137,036 -0.05(-4.94%)
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.