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 (%)
Apr 30, 2010 15.25 15.46 14.85 14.88 420,274 -0.39(-2.56%)
Apr 29, 2010 15.01 15.39 14.74 15.27 368,086 +0.42(+2.84%)
Apr 28, 2010 14.88 15.12 14.72 14.85 347,246 +0.10(+0.67%)
Apr 27, 2010 14.82 15.13 14.64 14.75 582,513 -0.14(-0.92%)
Apr 26, 2010 15.27 15.33 14.88 14.89 242,604 -0.38(-2.48%)
Apr 23, 2010 15.30 15.43 14.92 15.27 500,645 +0.02(+0.16%)
Apr 22, 2010 14.64 15.48 14.60 15.24 635,216 +0.41(+2.76%)
Apr 21, 2010 14.51 14.86 14.49 14.83 469,521 +0.33(+2.31%)
Apr 20, 2010 14.11 14.54 14.05 14.50 391,371 +0.43(+3.09%)
Apr 19, 2010 13.95 14.20 13.72 14.06 230,694 +0.07(+0.53%)
Apr 16, 2010 14.39 14.39 13.81 13.99 501,081 -0.43(-3.01%)
Apr 15, 2010 13.97 14.60 13.97 14.42 289,673 +0.36(+2.56%)
Apr 14, 2010 13.66 14.21 13.63 14.06 522,951 +0.21(+1.52%)
Apr 13, 2010 14.29 14.44 13.69 13.85 377,305 -0.47(-3.29%)
Apr 12, 2010 14.22 14.65 14.09 14.32 425,646 +0.17(+1.23%)
Apr 09, 2010 14.68 14.71 14.12 14.15 444,205 -0.37(-2.52%)
Apr 08, 2010 14.39 14.59 14.17 14.52 362,788 +0.11(+0.73%)
Apr 07, 2010 14.39 14.68 14.33 14.41 386,535 -0.06(-0.43%)
Apr 06, 2010 13.94 14.64 13.81 14.47 1,094,298 +0.48(+3.46%)
Apr 05, 2010 14.03 14.10 13.85 13.99 249,400 -0.05(-0.35%)
Apr 01, 2010 13.95 14.04 14.04 14.04 427,848 -0.11(-0.75%)
Mar 31, 2010 13.93 14.34 13.74 14.14 568,046 +0.18(+1.29%)
Mar 30, 2010 14.12 14.26 13.89 13.97 350,606 -0.11(-0.75%)
Mar 29, 2010 14.30 14.31 13.89 14.07 562,837 -0.19(-1.30%)
Mar 26, 2010 14.45 14.65 14.15 14.26 473,464 -0.17(-1.16%)
Mar 25, 2010 14.25 14.69 14.05 14.42 485,490 +0.30(+2.15%)
Mar 24, 2010 14.41 14.54 14.09 14.12 264,040 -0.29(-1.98%)
Mar 23, 2010 14.46 14.62 14.11 14.41 218,522 -0.12(-0.81%)
Mar 22, 2010 14.09 14.58 14.02 14.52 379,005 +0.30(+2.14%)
Mar 19, 2010 13.89 14.22 13.74 14.22 903,372 +0.36(+2.59%)
Mar 18, 2010 13.78 14.11 13.76 13.86 338,542 +0.11(+0.77%)
Mar 17, 2010 13.81 14.15 13.67 13.75 568,257 -0.08(-0.58%)
Mar 16, 2010 13.56 13.85 13.38 13.83 310,408 +0.25(+1.82%)
Mar 15, 2010 13.49 13.64 13.38 13.59 390,536 +0.01(+0.09%)
Mar 12, 2010 13.63 13.70 13.48 13.57 386,452 +0.01(+0.09%)
Mar 11, 2010 13.13 13.57 13.10 13.56 487,758 +0.30(+2.29%)
Mar 10, 2010 13.08 13.35 12.55 13.26 540,618 +0.17(+1.28%)
Mar 09, 2010 12.81 13.26 12.68 13.09 446,395 +0.23(+1.78%)
Mar 08, 2010 12.75 12.96 12.74 12.86 240,076 -0.02(-0.14%)
Mar 05, 2010 12.53 12.88 12.33 12.88 409,992 +0.15(+1.22%)
Mar 04, 2010 12.69 12.83 12.62 12.73 223,844 +0.06(+0.49%)
Mar 03, 2010 12.68 12.79 12.63 12.66 241,939 +0.05(+0.39%)
Mar 02, 2010 12.58 12.69 12.51 12.61 436,384 +0.07(+0.54%)
Mar 01, 2010 12.68 12.82 12.50 12.55 382,252 -0.03(-0.25%)
Feb 26, 2010 12.80 12.86 12.46 12.58 506,655 -0.17(-1.31%)
Feb 25, 2010 13.06 13.10 12.64 12.74 723,974 +0.14(+1.08%)
Feb 24, 2010 12.59 12.74 12.51 12.61 454,854 +0.11(+0.89%)
Feb 23, 2010 12.56 12.62 12.32 12.50 249,384 -0.14(-1.08%)
Feb 22, 2010 12.52 12.72 12.30 12.63 390,096 +0.20(+1.64%)
Feb 19, 2010 12.39 12.58 12.24 12.43 260,512 +0.04(+0.35%)
Feb 18, 2010 12.38 12.46 12.28 12.38 164,959 +0.03(+0.25%)
Feb 17, 2010 12.36 12.42 12.16 12.35 294,777 +0.01(+0.05%)
Feb 16, 2010 12.32 12.36 12.11 12.35 163,119 +0.10(+0.81%)
Feb 12, 2010 11.93 12.25 12.25 12.25 269,715 +0.13(+1.07%)
Feb 11, 2010 12.19 12.35 12.07 12.12 177,216 -0.14(-1.11%)
Feb 10, 2010 12.11 12.27 11.88 12.25 322,966 +0.12(+0.97%)
Feb 09, 2010 12.30 12.41 12.01 12.14 246,309 +0.05(+0.41%)
Feb 08, 2010 12.30 12.31 11.96 12.09 245,294 -0.22(-1.76%)
Feb 05, 2010 12.07 12.51 11.79 12.30 578,959 +0.22(+1.85%)
Feb 04, 2010 11.93 12.17 11.81 12.08 624,013 +0.04(+0.31%)
Feb 03, 2010 12.35 12.35 11.91 12.04 574,974 -0.34(-2.75%)
Feb 02, 2010 12.45 12.56 12.23 12.38 277,631 -0.06(-0.50%)
Feb 01, 2010 12.89 12.89 12.35 12.45 542,580 -0.41(-3.18%)
Jan 29, 2010 13.31 13.61 12.76 12.86 1,078,237 -0.37(-2.76%)
Jan 28, 2010 13.33 13.44 12.87 13.22 316,708 -0.11(-0.84%)
Jan 27, 2010 12.64 13.36 12.64 13.33 491,199 +0.62(+4.87%)
Jan 26, 2010 12.84 13.19 12.55 12.71 328,444 -0.19(-1.44%)
Jan 25, 2010 13.20 13.33 12.64 12.90 436,792 -0.09(-0.67%)
Jan 22, 2010 13.21 13.38 12.91 12.99 773,261 -0.20(-1.55%)
Jan 21, 2010 13.24 13.63 12.72 13.19 1,135,013 -0.06(-0.42%)
Jan 20, 2010 13.36 13.49 12.59 13.25 535,110 -0.28(-2.06%)
Jan 19, 2010 13.30 13.66 13.20 13.52 397,587 +0.17(+1.25%)
Jan 15, 2010 13.53 13.36 13.36 13.36 578,815 -0.17(-1.24%)
Jan 14, 2010 12.94 13.64 12.92 13.52 485,813 +0.55(+4.20%)
Jan 13, 2010 12.89 13.05 12.65 12.98 306,570 +0.12(+0.96%)
Jan 12, 2010 13.21 13.43 12.75 12.86 411,432 -0.48(-3.62%)
Jan 11, 2010 13.92 13.92 13.28 13.34 298,630 -0.51(-3.71%)
Jan 08, 2010 13.02 14.00 13.01 13.85 603,341 +0.71(+5.37%)
Jan 07, 2010 12.49 13.18 12.38 13.15 492,430 +0.58(+4.58%)
Jan 06, 2010 12.58 12.83 12.26 12.57 367,149 +0.03(+0.25%)
Jan 05, 2010 12.94 13.15 12.45 12.54 521,010 -0.43(-3.34%)
Jan 04, 2010 12.71 13.10 12.55 12.97 381,621 +0.49(+3.92%)
Dec 31, 2009 12.82 12.48 12.48 12.48 287,309 -0.30(-2.33%)
Dec 30, 2009 12.89 13.13 12.53 12.78 374,031 -0.17(-1.29%)
Dec 29, 2009 12.69 13.00 12.57 12.95 319,990 +0.32(+2.50%)
Dec 28, 2009 12.48 12.67 12.43 12.63 198,519 +0.22(+1.75%)
Dec 24, 2009 12.61 12.71 12.36 12.42 249,040 -0.18(-1.43%)
Dec 23, 2009 12.32 12.77 12.14 12.60 603,190 +0.37(+3.04%)
Dec 22, 2009 11.72 12.29 11.59 12.22 630,176 +0.55(+4.67%)
Dec 21, 2009 11.33 11.73 11.21 11.68 359,412 +0.46(+4.09%)
Dec 18, 2009 10.97 11.27 10.89 11.22 883,683 +0.37(+3.37%)
Dec 17, 2009 10.97 11.15 10.79 10.85 338,626 -0.15(-1.41%)
Dec 16, 2009 11.35 11.57 10.98 11.01 457,664 -0.22(-1.99%)
Dec 15, 2009 11.29 11.52 11.18 11.23 566,769 -0.20(-1.73%)
Dec 14, 2009 11.40 11.54 11.21 11.43 356,258 +0.01(+0.11%)
Dec 11, 2009 11.39 11.47 11.16 11.42 183,025 +0.11(+0.93%)
Dec 10, 2009 11.39 11.50 11.13 11.31 221,389 +0.04(+0.39%)
Dec 09, 2009 11.39 11.52 11.18 11.27 181,134 -0.12(-1.03%)
Dec 08, 2009 11.29 11.59 11.18 11.39 350,172 -0.07(-0.65%)
Dec 07, 2009 11.37 11.55 11.22 11.46 283,792 +0.00(+0.00%)
Dec 04, 2009 11.44 11.70 11.16 11.46 236,023 +0.32(+2.84%)
Dec 03, 2009 11.70 11.94 11.11 11.15 393,136 -0.55(-4.66%)
Dec 02, 2009 11.42 11.90 11.42 11.69 362,392 +0.29(+2.50%)
Dec 01, 2009 11.49 11.54 11.10 11.41 443,722 +0.01(+0.05%)
Nov 30, 2009 11.06 11.44 10.90 11.40 439,807 +0.37(+3.37%)
Nov 27, 2009 11.01 11.24 10.84 11.03 228,244 -0.31(-2.73%)
Nov 25, 2009 11.31 11.50 11.29 11.34 219,078 +0.08(+0.72%)
Nov 24, 2009 11.11 11.32 10.92 11.26 373,113 +0.15(+1.34%)
Nov 23, 2009 10.90 11.14 10.89 11.11 408,831 +0.38(+3.58%)
Nov 20, 2009 10.56 10.84 10.41 10.72 256,406 +0.11(+0.99%)
Nov 19, 2009 10.58 10.71 10.48 10.62 384,095 -0.08(-0.75%)
Nov 18, 2009 10.63 10.79 10.47 10.70 263,254 +0.04(+0.35%)
Nov 17, 2009 10.41 10.95 10.24 10.66 374,619 +0.21(+2.01%)
Nov 16, 2009 10.07 10.69 9.956 10.45 552,743 +0.49(+4.91%)
Nov 13, 2009 9.814 10.10 9.659 9.962 424,977 +0.16(+1.64%)
Nov 12, 2009 10.14 10.33 9.776 9.801 354,128 -0.44(-4.30%)
Nov 11, 2009 10.16 10.44 9.987 10.24 315,030 +0.24(+2.35%)
Nov 10, 2009 10.28 10.39 9.931 10.01 385,580 -0.32(-3.06%)
Nov 09, 2009 10.12 10.44 10.06 10.32 366,439 +0.29(+2.84%)
Nov 06, 2009 9.820 10.10 9.721 10.04 609,811 +0.11(+1.06%)
Nov 05, 2009 10.20 10.22 9.739 9.931 633,927 +0.23(+2.36%)
Nov 04, 2009 10.06 10.06 9.560 9.702 522,390 -0.30(-3.03%)
Nov 03, 2009 10.10 10.12 9.770 10.01 493,996 -0.24(-2.36%)
Nov 02, 2009 10.56 11.04 9.900 10.25 848,686 -0.27(-2.59%)
Oct 30, 2009 11.20 11.42 10.34 10.52 1,019,319 -0.86(-7.52%)
Oct 29, 2009 11.38 11.52 10.98 11.37 489,977 +0.13(+1.16%)
Oct 28, 2009 11.36 11.54 10.91 11.24 743,510 -0.38(-3.30%)
Oct 27, 2009 11.37 12.05 11.28 11.63 634,069 +0.33(+2.96%)
Oct 26, 2009 11.41 11.44 10.99 11.29 582,108 -0.14(-1.19%)
Oct 23, 2009 11.42 12.02 11.34 11.43 503,311 -0.27(-2.28%)
Oct 22, 2009 11.24 11.95 11.00 11.70 476,581 +0.43(+3.79%)
Oct 21, 2009 11.34 11.70 11.23 11.27 658,708 -0.19(-1.62%)
Oct 20, 2009 11.53 11.63 11.08 11.46 476,559 +0.04(+0.33%)
Oct 19, 2009 11.36 11.63 10.99 11.42 622,223 +0.11(+0.99%)
Oct 16, 2009 11.42 11.42 10.93 11.31 827,361 -0.24(-2.09%)
Oct 15, 2009 11.77 11.87 11.49 11.55 290,892 -0.35(-2.92%)
Oct 14, 2009 11.81 11.92 11.57 11.90 570,585 +0.26(+2.24%)
Oct 13, 2009 11.88 11.99 11.47 11.63 388,402 -0.33(-2.74%)
Oct 12, 2009 11.71 12.11 11.59 11.96 445,145 +0.40(+3.43%)
Oct 09, 2009 11.74 12.08 11.37 11.57 598,714 -0.24(-2.05%)
Oct 08, 2009 11.67 11.88 11.54 11.81 573,121 +0.19(+1.65%)
Oct 07, 2009 11.75 11.83 11.29 11.62 638,837 -0.11(-0.90%)
Oct 06, 2009 11.71 12.22 11.41 11.72 372,963 +0.12(+1.07%)
Oct 05, 2009 11.06 11.71 11.03 11.60 547,306 +0.59(+5.41%)
Oct 02, 2009 11.01 11.19 10.78 11.00 487,833 -0.11(-1.00%)
Oct 01, 2009 11.77 11.96 10.98 11.11 621,749 -0.69(-5.83%)
Sep 30, 2009 12.36 12.46 11.79 11.80 854,479 -0.50(-4.08%)
Sep 29, 2009 12.34 12.51 12.21 12.30 320,151 +0.05(+0.40%)
Sep 28, 2009 11.80 12.32 11.65 12.25 290,297 +0.52(+4.43%)
Sep 25, 2009 12.07 12.21 11.28 11.73 426,798 -0.40(-3.32%)
Sep 24, 2009 12.54 12.88 11.81 12.14 375,269 -0.40(-3.21%)
Sep 23, 2009 12.48 12.84 12.33 12.54 527,861 +0.06(+0.50%)
Sep 22, 2009 12.56 12.63 12.07 12.48 323,723 +0.05(+0.40%)
Sep 21, 2009 12.47 12.75 12.16 12.43 341,912 -0.21(-1.67%)
Sep 18, 2009 12.90 13.27 12.37 12.64 1,419,528 -0.14(-1.11%)
Sep 17, 2009 12.92 13.23 12.69 12.78 752,371 -0.11(-0.86%)
Sep 16, 2009 11.95 12.92 11.95 12.89 798,801 +1.02(+8.55%)
Sep 15, 2009 11.66 12.00 11.42 11.88 545,681 +0.22(+1.86%)
Sep 14, 2009 11.71 11.78 11.54 11.66 459,498 -0.19(-1.62%)
Sep 11, 2009 11.93 12.01 11.75 11.85 295,036 -0.07(-0.62%)
Sep 10, 2009 12.06 12.13 11.80 11.93 205,900 -0.10(-0.82%)
Sep 09, 2009 11.89 12.15 11.71 12.03 522,578 +0.19(+1.62%)
Sep 08, 2009 11.90 11.90 11.61 11.83 244,326 +0.05(+0.42%)
Sep 04, 2009 11.82 11.82 11.49 11.78 266,088 -0.02(-0.21%)
Sep 03, 2009 11.73 11.85 11.59 11.81 242,463 +0.15(+1.33%)
Sep 02, 2009 11.84 11.98 11.65 11.65 360,746 -0.24(-1.98%)
Sep 01, 2009 12.15 12.36 11.72 11.89 753,435 -0.32(-2.64%)
Aug 31, 2009 11.86 12.39 11.77 12.21 902,137 +0.21(+1.76%)
Aug 28, 2009 11.74 12.08 11.62 12.00 675,356 +0.38(+3.31%)
Aug 27, 2009 11.35 11.65 11.06 11.62 1,034,102 +0.27(+2.35%)
Aug 26, 2009 11.15 11.39 11.12 11.35 3,647,604 -0.19(-1.66%)
Aug 25, 2009 11.38 11.63 11.18 11.54 857,630 +0.17(+1.47%)
Aug 24, 2009 11.53 11.77 11.29 11.37 1,226,651 -0.09(-0.81%)
Aug 21, 2009 10.82 11.50 10.51 11.47 578,386 +0.82(+7.74%)
Aug 20, 2009 10.51 10.72 10.36 10.64 716,441 +0.07(+0.64%)
Aug 19, 2009 10.33 10.74 10.21 10.58 341,822 +0.13(+1.25%)
Aug 18, 2009 10.51 10.61 10.28 10.45 221,877 +0.00(+0.00%)
Aug 17, 2009 10.72 10.73 10.21 10.45 591,978 -0.51(-4.69%)
Aug 14, 2009 11.09 11.14 10.72 10.96 347,525 -0.09(-0.78%)
Aug 13, 2009 11.07 11.30 10.79 11.05 805,909 +0.11(+1.02%)
Aug 12, 2009 10.80 11.20 10.72 10.93 504,099 +0.17(+1.55%)
Aug 11, 2009 11.20 11.24 10.59 10.77 546,023 -0.56(-4.98%)
Aug 10, 2009 11.37 11.62 11.06 11.33 489,786 -0.16(-1.40%)
Aug 07, 2009 10.68 11.91 10.61 11.49 819,104 +1.04(+9.96%)
Aug 06, 2009 10.50 10.83 9.956 10.45 792,998 +0.04(+0.36%)
Aug 05, 2009 10.67 10.83 10.21 10.41 452,683 -0.28(-2.61%)
Aug 04, 2009 10.45 11.09 10.01 10.69 566,443 +0.09(+0.88%)
Aug 03, 2009 10.06 10.65 9.739 10.60 495,760 +0.64(+6.40%)
Jul 31, 2009 9.937 10.16 9.727 9.962 402,795 +0.02(+0.19%)
Jul 30, 2009 9.795 10.11 9.677 9.944 541,572 +0.30(+3.08%)
Jul 29, 2009 9.888 10.18 9.566 9.646 704,064 -0.26(-2.63%)
Jul 28, 2009 9.460 9.919 9.380 9.906 428,331 +0.38(+3.97%)
Jul 27, 2009 8.822 9.603 8.767 9.529 365,049 +0.78(+8.92%)
Jul 24, 2009 8.568 8.983 8.482 8.748 277,568 -0.02(-0.21%)
Jul 23, 2009 7.874 8.816 7.775 8.767 655,884 +0.89(+11.24%)
Jul 22, 2009 7.620 8.258 7.441 7.881 367,362 +0.05(+0.63%)
Jul 21, 2009 8.178 8.197 7.490 7.831 326,753 -0.34(-4.17%)
Jul 20, 2009 8.463 8.630 8.091 8.172 309,501 -0.28(-3.37%)
Jul 17, 2009 8.773 8.971 8.116 8.457 539,060 -0.31(-3.53%)
Jul 16, 2009 8.370 8.791 7.887 8.767 547,243 +0.35(+4.12%)
Jul 15, 2009 7.973 8.519 7.868 8.420 647,623 +0.63(+8.11%)
Jul 14, 2009 7.949 8.035 7.596 7.788 377,432 -0.20(-2.48%)
Jul 13, 2009 7.769 8.017 7.558 7.986 477,150 +0.37(+4.88%)
Jul 10, 2009 7.664 7.769 7.342 7.614 249,039 -0.15(-1.99%)
Jul 09, 2009 7.701 8.029 7.701 7.769 312,408 +0.17(+2.28%)
Jul 08, 2009 7.428 7.980 7.311 7.596 559,068 +0.19(+2.51%)
Jul 07, 2009 7.713 7.781 7.317 7.410 499,377 -0.40(-5.08%)
Jul 06, 2009 7.558 7.843 7.224 7.806 874,920 +0.21(+2.77%)
Jul 02, 2009 7.887 8.079 7.465 7.596 844,401 -0.43(-5.40%)
Jul 01, 2009 8.116 8.438 8.017 8.029 245,901 -0.12(-1.52%)
Jun 30, 2009 7.992 8.209 7.689 8.153 518,190 +0.10(+1.23%)
Jun 29, 2009 8.097 8.333 7.589 8.054 488,376 +0.07(+0.85%)
Jun 26, 2009 8.054 8.463 7.819 7.986 757,025 -0.14(-1.75%)
Jun 25, 2009 7.750 8.166 7.692 8.128 366,750 +0.25(+3.23%)
Jun 24, 2009 7.905 8.085 7.719 7.874 469,336 +0.01(+0.08%)
Jun 23, 2009 8.110 8.289 7.645 7.868 508,189 -0.23(-2.83%)
Jun 22, 2009 8.636 8.909 8.042 8.097 528,612 -0.70(-7.96%)
Jun 19, 2009 8.624 9.039 8.500 8.797 1,026,878 +0.30(+3.57%)
Jun 18, 2009 8.234 8.581 8.079 8.494 300,785 +0.31(+3.79%)
Jun 17, 2009 8.258 8.395 7.719 8.184 716,826 -0.07(-0.90%)
Jun 16, 2009 8.667 9.089 8.240 8.258 419,016 -0.40(-4.65%)
Jun 15, 2009 9.095 9.169 8.382 8.661 585,348 -0.60(-6.49%)
Jun 12, 2009 9.126 9.578 8.990 9.262 189,906 +0.00(+0.00%)
Jun 11, 2009 9.051 9.752 9.051 9.262 333,881 +0.18(+1.98%)
Jun 10, 2009 9.429 9.572 8.974 9.082 364,277 -0.35(-3.68%)
Jun 09, 2009 9.200 9.590 9.126 9.429 265,222 +0.25(+2.77%)
Jun 08, 2009 9.219 9.293 9.039 9.175 240,654 -0.12(-1.33%)
Jun 05, 2009 9.937 9.956 9.169 9.299 582,881 -0.61(-6.13%)
Jun 04, 2009 9.417 9.968 9.281 9.906 480,702 +0.55(+5.82%)
Jun 03, 2009 9.132 9.727 9.101 9.361 463,677 +0.14(+1.55%)
Jun 02, 2009 9.169 9.529 9.076 9.219 605,984 -0.05(-0.53%)
Jun 01, 2009 8.828 9.343 8.736 9.268 514,453 +0.51(+5.87%)
May 29, 2009 8.258 8.760 8.215 8.754 699,082 +0.50(+6.00%)
May 28, 2009 8.444 8.875 8.048 8.258 495,914 -0.12(-1.48%)
May 27, 2009 9.126 9.206 8.333 8.382 467,242 -0.78(-8.52%)
May 26, 2009 8.525 9.200 8.457 9.163 426,183 +0.59(+6.94%)
May 22, 2009 9.045 9.138 8.512 8.568 306,646 -0.40(-4.49%)
May 21, 2009 9.448 9.448 8.785 8.971 584,578 -0.46(-4.86%)
May 20, 2009 10.43 10.73 9.008 9.429 704,148 -0.80(-7.81%)
May 19, 2009 10.80 11.18 10.19 10.23 540,269 -0.74(-6.78%)
May 18, 2009 10.74 11.03 10.41 10.97 429,466 +0.50(+4.79%)
May 15, 2009 10.63 10.97 10.36 10.47 374,612 -0.19(-1.80%)
May 14, 2009 10.39 10.80 10.17 10.66 547,206 +0.29(+2.81%)
May 13, 2009 11.11 11.11 10.32 10.37 466,827 -1.12(-9.71%)
May 12, 2009 11.98 12.22 10.97 11.49 521,984 -0.52(-4.33%)
May 11, 2009 11.85 12.28 11.31 12.01 703,972 -0.02(-0.15%)
May 08, 2009 11.54 12.17 11.54 12.03 965,235 +0.68(+6.01%)
May 07, 2009 11.03 11.62 10.93 11.34 857,828 +0.51(+4.69%)
May 06, 2009 10.39 11.02 10.11 10.84 871,359 +0.61(+6.00%)
May 05, 2009 10.35 10.59 10.13 10.22 602,357 -0.35(-3.28%)
May 04, 2009 9.175 10.60 9.021 10.57 975,925 +1.49(+16.37%)
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.