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, 2009 9.423 9.652 8.952 9.027 579,338 -0.28(-3.06%)
Apr 29, 2009 8.574 9.361 8.376 9.312 688,748 +0.79(+9.31%)
Apr 28, 2009 8.054 8.897 7.980 8.519 519,153 +0.22(+2.61%)
Apr 27, 2009 8.618 8.618 8.172 8.302 503,172 -0.59(-6.69%)
Apr 24, 2009 8.531 9.256 8.364 8.897 689,856 +0.46(+5.43%)
Apr 23, 2009 8.358 8.624 7.837 8.438 724,099 +0.07(+0.89%)
Apr 22, 2009 7.800 8.655 7.744 8.364 1,246,394 +0.35(+4.41%)
Apr 21, 2009 7.311 8.054 7.211 8.011 1,944,134 +0.58(+7.75%)
Apr 20, 2009 8.698 8.838 7.329 7.434 4,485,203 -1.64(-18.03%)
Apr 17, 2009 9.448 9.448 8.717 9.070 1,322,566 -0.40(-4.25%)
Apr 16, 2009 8.928 9.752 7.645 9.473 1,512,954 +0.46(+5.09%)
Apr 15, 2009 8.878 9.064 8.407 9.014 434,108 +0.00(+0.00%)
Apr 14, 2009 10.35 10.35 8.946 9.014 401,970 -1.54(-14.61%)
Apr 13, 2009 9.733 10.63 9.603 10.56 398,269 +0.59(+5.90%)
Apr 09, 2009 9.275 10.01 9.244 9.968 523,319 +1.05(+11.74%)
Apr 08, 2009 9.194 9.293 8.736 8.921 327,918 -0.11(-1.17%)
Apr 07, 2009 9.665 9.690 8.996 9.027 422,616 -0.84(-8.54%)
Apr 06, 2009 10.13 10.29 9.690 9.869 349,331 -0.51(-4.95%)
Apr 03, 2009 10.35 10.54 10.03 10.38 322,969 +0.15(+1.51%)
Apr 02, 2009 10.07 10.53 10.07 10.23 528,696 +0.51(+5.29%)
Apr 01, 2009 8.692 9.727 8.550 9.714 568,385 +0.84(+9.42%)
Mar 31, 2009 8.593 9.330 8.593 8.878 985,032 +0.31(+3.62%)
Mar 30, 2009 8.717 8.797 8.395 8.568 498,465 -0.58(-6.30%)
Mar 26, 2009 9.014 9.169 8.797 9.144 486,786 +0.30(+3.36%)
Mar 25, 2009 8.674 9.089 8.283 8.847 613,825 +0.27(+3.10%)
Mar 24, 2009 9.318 9.634 8.568 8.581 609,197 -0.90(-9.54%)
Mar 23, 2009 9.014 9.491 8.457 9.485 639,902 +1.07(+12.66%)
Mar 20, 2009 8.537 8.543 8.215 8.420 1,088,255 +0.08(+0.97%)
Mar 19, 2009 8.525 8.723 8.184 8.339 884,753 -0.08(-0.96%)
Mar 18, 2009 8.122 8.500 7.955 8.420 1,013,016 +0.17(+2.10%)
Mar 17, 2009 7.732 8.289 7.596 8.246 544,506 +0.53(+6.82%)
Mar 16, 2009 7.998 8.506 7.713 7.719 522,291 -0.33(-4.15%)
Mar 13, 2009 7.887 8.197 7.825 8.054 769,710 +0.23(+2.93%)
Mar 12, 2009 6.679 7.843 6.580 7.825 602,512 +1.13(+16.94%)
Mar 11, 2009 6.877 7.199 6.611 6.691 471,344 -0.20(-2.96%)
Mar 10, 2009 6.239 6.951 6.195 6.895 567,368 +0.85(+14.15%)
Mar 09, 2009 5.948 6.313 5.802 6.041 516,897 -0.02(-0.31%)
Mar 06, 2009 6.257 6.592 5.799 6.059 707,265 +0.02(+0.31%)
Mar 05, 2009 7.360 7.434 5.966 6.041 929,769 -1.55(-20.41%)
Mar 04, 2009 7.670 7.816 7.261 7.589 391,825 -0.19(-2.39%)
Mar 02, 2009 8.389 8.407 7.738 7.775 595,984 -0.70(-8.26%)
Feb 27, 2009 8.686 9.132 8.407 8.475 633,614 -0.48(-5.33%)
Feb 26, 2009 8.841 9.324 8.649 8.952 796,170 +0.28(+3.21%)
Feb 25, 2009 9.064 9.064 8.172 8.674 507,306 -0.36(-3.98%)
Feb 24, 2009 8.550 9.045 8.221 9.033 568,225 +0.85(+10.45%)
Feb 23, 2009 8.692 8.952 8.141 8.178 416,916 -0.38(-4.42%)
Feb 20, 2009 8.674 9.033 8.240 8.556 638,414 -0.18(-2.06%)
Feb 19, 2009 9.293 9.374 8.686 8.736 378,783 -0.52(-5.62%)
Feb 18, 2009 9.448 9.621 9.169 9.256 363,406 -0.15(-1.58%)
Feb 17, 2009 9.448 9.702 9.324 9.405 436,424 -0.50(-5.01%)
Feb 13, 2009 9.944 10.54 9.820 9.900 273,651 -0.54(-5.16%)
Feb 12, 2009 9.795 10.49 9.764 10.44 439,023 +0.25(+2.49%)
Feb 11, 2009 9.894 10.66 9.894 10.19 289,848 +0.25(+2.56%)
Feb 10, 2009 11.23 11.49 9.913 9.931 461,238 -1.38(-12.21%)
Feb 09, 2009 11.50 11.61 11.11 11.31 458,699 -0.17(-1.46%)
Feb 06, 2009 10.50 11.54 10.49 11.48 688,367 +1.06(+10.17%)
Feb 05, 2009 10.28 10.72 9.913 10.42 358,283 +0.06(+0.54%)
Feb 04, 2009 10.12 10.77 10.12 10.36 420,232 +0.23(+2.26%)
Feb 03, 2009 10.32 10.59 9.752 10.14 515,086 -0.28(-2.68%)
Feb 02, 2009 10.22 10.45 9.956 10.41 358,370 -0.06(-0.59%)
Jan 30, 2009 11.55 11.98 10.42 10.48 398,178 -1.03(-8.94%)
Jan 29, 2009 12.56 12.60 11.46 11.50 304,151 -1.16(-9.15%)
Jan 28, 2009 11.47 12.69 11.47 12.66 712,149 +1.33(+11.69%)
Jan 27, 2009 11.31 11.68 10.98 11.34 393,475 +0.19(+1.67%)
Jan 26, 2009 11.36 12.23 11.15 11.15 458,139 -0.18(-1.59%)
Jan 23, 2009 10.22 11.63 10.14 11.33 513,846 +0.83(+7.91%)
Jan 22, 2009 11.15 11.37 10.45 10.50 444,716 -0.85(-7.48%)
Jan 21, 2009 10.66 11.47 10.49 11.35 770,980 +0.53(+4.87%)
Jan 20, 2009 12.92 12.92 10.82 10.82 767,712 -2.10(-16.25%)
Jan 16, 2009 13.49 13.67 12.55 12.92 455,711 -0.21(-1.60%)
Jan 15, 2009 13.64 13.91 12.47 13.13 437,307 -0.53(-3.85%)
Jan 14, 2009 13.67 14.25 13.54 13.66 764,900 -0.25(-1.83%)
Jan 13, 2009 12.99 13.95 12.99 13.91 242,038 +0.76(+5.74%)
Jan 12, 2009 13.23 13.49 12.84 13.16 356,496 -0.19(-1.44%)
Jan 09, 2009 14.37 14.62 13.28 13.35 289,403 -0.99(-6.91%)
Jan 08, 2009 14.09 14.62 13.94 14.34 241,538 +0.11(+0.78%)
Jan 07, 2009 14.62 15.02 14.11 14.23 223,999 -0.76(-5.08%)
Jan 06, 2009 14.83 15.12 14.54 14.99 279,298 +0.40(+2.76%)
Jan 05, 2009 16.46 16.46 14.42 14.59 535,735 -1.92(-11.63%)
Jan 02, 2009 16.75 16.78 16.22 16.51 124,626 -0.15(-0.93%)
Dec 31, 2008 16.18 16.75 16.16 16.67 376,732 +0.53(+3.30%)
Dec 30, 2008 15.20 16.20 15.20 16.13 187,372 +0.61(+3.91%)
Dec 29, 2008 15.43 15.72 15.25 15.53 171,289 +0.08(+0.52%)
Dec 26, 2008 15.03 15.47 15.02 15.45 82,252 +0.50(+3.36%)
Dec 24, 2008 14.84 15.30 14.65 14.94 74,479 +0.05(+0.33%)
Dec 23, 2008 14.54 15.42 14.33 14.89 233,177 -0.09(-0.58%)
Dec 22, 2008 16.14 16.14 14.52 14.98 398,332 -0.69(-4.39%)
Dec 19, 2008 16.42 17.14 15.15 15.67 1,123,412 -0.23(-1.44%)
Dec 18, 2008 16.18 17.09 15.58 15.90 439,983 -0.57(-3.46%)
Dec 17, 2008 16.06 17.07 16.06 16.47 656,184 -0.04(-0.26%)
Dec 16, 2008 15.39 16.51 15.13 16.51 601,966 +1.66(+11.18%)
Dec 15, 2008 15.22 15.62 14.27 14.85 456,889 -0.32(-2.12%)
Dec 12, 2008 14.29 15.18 14.26 15.17 434,742 +0.52(+3.55%)
Dec 11, 2008 15.38 15.77 14.54 14.65 712,388 -1.07(-6.82%)
Dec 10, 2008 14.88 15.98 14.88 15.72 464,537 +0.69(+4.62%)
Dec 09, 2008 15.85 16.66 14.96 15.03 838,724 -1.15(-7.09%)
Dec 08, 2008 16.09 16.93 15.50 16.18 743,773 +0.65(+4.19%)
Dec 05, 2008 14.32 15.57 13.64 15.53 615,292 +0.88(+6.01%)
Dec 04, 2008 14.61 15.79 14.25 14.65 565,584 -0.42(-2.80%)
Dec 03, 2008 13.93 15.17 13.54 15.07 702,165 +0.98(+6.99%)
Dec 02, 2008 13.78 14.24 13.08 14.08 926,326 +1.12(+8.60%)
Dec 01, 2008 15.83 16.67 12.85 12.97 661,864 -3.51(-21.32%)
Nov 28, 2008 16.23 16.64 16.10 16.48 249,920 +0.12(+0.76%)
Nov 26, 2008 15.21 16.42 15.09 16.36 503,500 +0.69(+4.39%)
Nov 25, 2008 15.35 15.69 14.48 15.67 542,806 +0.66(+4.42%)
Nov 24, 2008 12.22 15.41 12.19 15.01 741,707 +2.35(+18.61%)
Nov 21, 2008 13.08 13.50 11.21 12.65 1,248,516 -0.08(-0.63%)
Nov 20, 2008 11.95 13.32 11.93 12.73 986,235 +0.77(+6.42%)
Nov 19, 2008 13.91 14.21 11.93 11.96 739,405 -1.93(-13.91%)
Nov 18, 2008 14.59 14.81 12.95 13.90 679,774 -0.48(-3.32%)
Nov 17, 2008 15.64 15.86 14.32 14.37 605,611 -1.44(-9.09%)
Nov 14, 2008 16.32 17.16 15.72 15.81 502,581 -1.00(-5.97%)
Nov 13, 2008 14.88 16.96 14.45 16.81 526,688 +2.09(+14.18%)
Nov 12, 2008 16.16 16.84 14.68 14.73 438,602 -2.46(-14.31%)
Nov 11, 2008 16.73 17.83 16.11 17.19 350,575 +0.14(+0.84%)
Nov 10, 2008 17.04 17.88 16.86 17.04 406,183 +0.24(+1.44%)
Nov 07, 2008 16.56 16.83 16.22 16.80 226,664 +0.40(+2.42%)
Nov 06, 2008 16.93 17.69 16.41 16.41 358,074 -0.74(-4.30%)
Nov 05, 2008 17.35 18.25 17.09 17.14 522,843 -0.76(-4.22%)
Nov 04, 2008 17.10 18.02 16.23 17.90 504,242 +1.72(+10.60%)
Nov 03, 2008 16.10 16.45 15.12 16.18 267,688 +0.70(+4.52%)
Oct 31, 2008 15.45 15.93 15.09 15.48 436,355 -0.10(-0.64%)
Oct 30, 2008 16.31 16.31 15.07 15.58 445,402 +0.07(+0.48%)
Oct 29, 2008 15.25 16.51 14.47 15.51 565,158 -0.23(-1.46%)
Oct 28, 2008 14.24 15.76 13.51 15.74 448,598 +1.98(+14.36%)
Oct 27, 2008 14.08 14.58 13.15 13.76 647,589 -0.58(-4.06%)
Oct 24, 2008 13.75 15.22 13.65 14.34 619,487 -0.45(-3.02%)
Oct 23, 2008 15.87 16.29 13.78 14.79 674,741 -1.02(-6.43%)
Oct 22, 2008 16.65 17.29 15.18 15.80 712,056 -1.40(-8.14%)
Oct 21, 2008 18.46 18.87 17.09 17.20 522,094 -1.71(-9.04%)
Oct 20, 2008 18.37 19.21 17.35 18.91 352,110 +0.81(+4.48%)
Oct 17, 2008 16.83 18.77 16.75 18.10 782,710 +0.29(+1.63%)
Oct 16, 2008 15.65 17.96 15.65 17.81 921,705 +1.57(+9.65%)
Oct 15, 2008 16.00 18.59 15.35 16.24 942,510 -0.34(-2.05%)
Oct 14, 2008 18.58 19.01 15.60 16.59 945,710 -1.65(-9.04%)
Oct 13, 2008 18.14 19.20 16.99 18.23 891,642 +0.65(+3.70%)
Oct 10, 2008 13.57 18.01 13.57 17.58 1,205,752 +4.22(+31.57%)
Oct 09, 2008 16.96 17.74 12.71 13.36 802,909 -4.20(-23.92%)
Oct 08, 2008 15.43 17.84 14.91 17.56 588,177 +1.86(+11.83%)
Oct 07, 2008 17.92 18.39 15.62 15.71 393,938 -2.46(-13.54%)
Oct 06, 2008 18.04 19.00 17.03 18.16 682,013 -0.42(-2.27%)
Oct 03, 2008 18.65 19.30 18.36 18.59 1,128,329 +0.24(+1.32%)
Oct 02, 2008 19.39 20.16 18.30 18.34 379,151 -1.54(-7.76%)
Oct 01, 2008 17.56 19.89 17.15 19.89 272,413 +2.17(+12.28%)
Sep 30, 2008 17.21 18.53 16.59 17.71 408,373 +1.02(+6.13%)
Sep 29, 2008 17.92 19.17 9.900 16.69 561,493 -1.77(-9.57%)
Sep 26, 2008 18.20 18.87 17.42 18.46 525,529 +0.12(+0.68%)
Sep 25, 2008 19.83 19.83 18.33 18.33 381,361 -0.95(-4.95%)
Sep 24, 2008 19.68 19.82 19.06 19.29 494,632 -0.43(-2.17%)
Sep 23, 2008 21.06 21.41 19.71 19.71 377,702 -0.35(-1.73%)
Sep 22, 2008 24.78 24.78 20.06 20.06 521,195 -1.78(-8.14%)
Sep 19, 2008 23.56 24.78 20.44 21.84 2,404,987 +1.87(+9.37%)
Sep 18, 2008 18.44 20.09 17.98 19.97 1,813,662 +2.50(+14.33%)
Sep 17, 2008 18.47 18.59 17.25 17.46 856,949 -1.12(-6.03%)
Sep 16, 2008 17.76 18.89 17.48 18.59 1,994,636 +0.77(+4.35%)
Sep 15, 2008 17.44 18.89 17.43 17.81 977,572 -0.77(-4.17%)
Sep 12, 2008 18.60 19.24 18.30 18.59 1,163,009 -0.43(-2.28%)
Sep 11, 2008 17.85 19.06 17.76 19.02 1,401,901 +0.28(+1.49%)
Sep 10, 2008 18.96 19.17 17.71 18.74 1,016,499 -0.21(-1.11%)
Sep 09, 2008 18.59 19.49 18.59 18.95 1,435,277 +0.25(+1.33%)
Sep 08, 2008 16.89 19.00 16.89 18.70 1,823,476 +2.11(+12.69%)
Sep 05, 2008 15.93 16.82 15.22 16.60 798,255 +0.74(+4.69%)
Sep 04, 2008 16.64 16.93 15.61 15.85 945,793 -0.77(-4.66%)
Sep 03, 2008 16.19 16.76 15.89 16.63 924,019 +0.24(+1.44%)
Sep 02, 2008 15.18 16.44 14.22 16.39 1,352,701 +2.34(+16.67%)
Aug 29, 2008 13.90 14.36 13.60 14.05 434,965 +0.17(+1.20%)
Aug 28, 2008 12.99 13.90 12.71 13.88 430,497 +0.97(+7.48%)
Aug 27, 2008 12.77 13.36 12.48 12.92 433,776 +0.09(+0.72%)
Aug 26, 2008 12.70 13.74 12.43 12.82 467,801 +0.21(+1.67%)
Aug 25, 2008 13.50 13.74 12.42 12.61 607,709 -0.95(-7.03%)
Aug 22, 2008 12.90 13.77 12.85 13.57 1,152,062 +0.97(+7.67%)
Aug 21, 2008 12.21 12.91 12.09 12.60 574,383 +0.10(+0.79%)
Aug 20, 2008 12.71 13.35 12.13 12.50 522,662 -0.14(-1.13%)
Aug 19, 2008 12.81 12.97 12.19 12.64 858,616 -0.35(-2.72%)
Aug 18, 2008 13.44 13.76 12.87 13.00 424,469 -0.44(-3.27%)
Aug 15, 2008 13.31 14.53 12.97 13.44 660,884 +0.37(+2.80%)
Aug 14, 2008 12.40 13.28 12.39 13.07 529,400 +0.45(+3.53%)
Aug 13, 2008 13.89 13.89 12.29 12.63 1,084,932 -1.44(-10.22%)
Aug 12, 2008 14.59 14.81 13.77 14.06 662,461 -0.82(-5.53%)
Aug 11, 2008 14.09 15.08 13.70 14.89 773,945 +0.92(+6.61%)
Aug 08, 2008 12.99 14.08 12.99 13.96 758,548 +1.12(+8.68%)
Aug 07, 2008 13.21 13.61 12.68 12.85 1,093,148 -0.37(-2.77%)
Aug 06, 2008 12.89 13.25 12.55 13.21 721,553 +0.09(+0.66%)
Aug 05, 2008 12.39 13.19 12.25 13.13 1,145,467 +1.02(+8.39%)
Aug 04, 2008 12.21 12.35 11.77 12.11 1,207,878 -0.13(-1.06%)
Aug 01, 2008 11.69 12.45 11.49 12.24 660,776 +0.71(+6.12%)
Jul 31, 2008 11.21 12.25 11.21 11.54 660,001 -0.01(-0.11%)
Jul 30, 2008 11.96 12.39 11.18 11.55 741,922 -0.58(-4.75%)
Jul 29, 2008 12.12 12.14 10.92 12.12 793,726 +1.41(+13.12%)
Jul 28, 2008 11.42 11.77 10.66 10.72 583,796 -0.41(-3.67%)
Jul 25, 2008 11.26 11.31 10.72 11.13 1,136,798 +0.18(+1.64%)
Jul 24, 2008 12.08 12.08 10.83 10.95 1,074,395 -0.82(-7.00%)
Jul 23, 2008 12.08 12.73 11.28 11.77 1,173,820 -0.19(-1.55%)
Jul 22, 2008 11.05 12.03 10.61 11.96 1,053,751 +0.74(+6.57%)
Jul 21, 2008 10.64 11.65 10.56 11.22 1,239,990 +0.59(+5.54%)
Jul 18, 2008 10.71 11.00 10.10 10.63 835,199 +0.02(+0.23%)
Jul 17, 2008 9.256 10.78 9.144 10.61 1,513,880 +1.59(+17.58%)
Jul 16, 2008 7.899 9.051 7.899 9.021 928,300 +1.12(+14.20%)
Jul 15, 2008 8.054 8.339 7.001 7.899 1,326,853 -0.22(-2.75%)
Jul 14, 2008 9.058 9.380 8.023 8.122 939,310 -0.85(-9.46%)
Jul 11, 2008 8.878 9.275 8.674 8.971 854,006 -0.04(-0.41%)
Jul 10, 2008 8.909 9.442 8.550 9.008 767,252 +0.09(+0.97%)
Jul 09, 2008 8.934 9.541 8.494 8.921 959,991 -0.05(-0.55%)
Jul 08, 2008 8.215 8.971 8.215 8.971 1,566,014 +0.85(+10.45%)
Jul 07, 2008 8.773 8.965 7.973 8.122 1,000,219 -0.51(-5.89%)
Jul 04, 2008 9.082 9.380 8.587 8.630 351,344 +0.00(+0.00%)
Jul 03, 2008 9.082 9.380 8.587 8.630 351,344 -0.40(-4.39%)
Jul 02, 2008 9.268 9.584 8.990 9.027 689,917 -0.34(-3.64%)
Jul 01, 2008 9.126 9.646 8.909 9.367 685,362 +0.15(+1.61%)
Jun 30, 2008 9.913 9.913 9.200 9.219 546,690 -0.26(-2.75%)
Jun 27, 2008 9.671 9.875 9.306 9.479 853,254 -0.27(-2.80%)
Jun 26, 2008 9.845 9.888 9.547 9.752 630,250 -0.19(-1.93%)
Jun 25, 2008 9.615 10.63 9.615 9.944 650,268 +0.22(+2.23%)
Jun 24, 2008 9.336 9.950 9.299 9.727 470,198 +0.18(+1.88%)
Jun 23, 2008 10.23 10.23 9.467 9.547 559,125 -0.56(-5.52%)
Jun 20, 2008 10.40 10.52 9.882 10.10 1,229,639 -0.34(-3.26%)
Jun 19, 2008 10.12 10.47 9.867 10.45 481,948 +0.22(+2.18%)
Jun 18, 2008 10.35 10.38 9.937 10.22 507,516 -0.24(-2.31%)
Jun 17, 2008 11.25 11.62 10.36 10.46 485,756 -0.75(-6.69%)
Jun 16, 2008 10.92 11.30 10.80 11.21 400,953 +0.19(+1.74%)
Jun 13, 2008 11.42 11.77 10.64 11.02 660,629 -0.41(-3.58%)
Jun 12, 2008 11.53 12.15 11.31 11.43 508,629 -0.24(-2.02%)
Jun 11, 2008 12.42 12.42 11.54 11.67 536,032 -0.84(-6.74%)
Jun 10, 2008 12.47 12.71 12.11 12.51 309,463 +0.15(+1.20%)
Jun 09, 2008 12.35 12.82 12.01 12.36 619,123 +0.03(+0.25%)
Jun 06, 2008 12.77 12.77 12.17 12.33 403,866 -0.69(-5.33%)
Jun 05, 2008 12.71 13.10 12.69 13.02 383,327 +0.27(+2.14%)
Jun 04, 2008 12.58 12.95 12.58 12.75 415,744 +0.10(+0.78%)
Jun 03, 2008 12.74 12.74 12.45 12.65 243,693 -0.01(-0.05%)
Jun 02, 2008 13.09 13.28 12.40 12.66 324,685 -0.40(-3.08%)
May 30, 2008 13.61 13.61 13.00 13.06 327,747 -0.54(-3.96%)
May 29, 2008 13.23 13.91 13.21 13.60 345,567 +0.35(+2.67%)
May 28, 2008 13.36 13.49 13.04 13.25 362,728 -0.01(-0.09%)
May 27, 2008 13.18 13.31 12.94 13.26 197,383 +0.33(+2.59%)
May 26, 2008 13.28 13.30 12.90 12.92 253,736 +0.00(+0.00%)
May 23, 2008 13.28 13.30 12.90 12.92 253,736 -0.27(-2.07%)
May 22, 2008 13.13 13.53 13.10 13.20 270,490 +0.03(+0.24%)
May 21, 2008 13.27 13.58 13.10 13.17 387,164 -0.14(-1.02%)
May 20, 2008 13.49 13.67 13.21 13.30 363,791 -0.19(-1.38%)
May 19, 2008 13.82 14.02 13.45 13.49 343,686 -0.33(-2.42%)
May 16, 2008 14.30 14.30 13.73 13.82 329,305 -0.27(-1.93%)
May 15, 2008 14.13 14.34 13.88 14.09 386,704 +0.06(+0.40%)
May 14, 2008 13.47 14.55 13.44 14.04 327,053 +0.53(+3.94%)
May 13, 2008 13.88 13.88 13.47 13.51 417,728 -0.30(-2.15%)
May 12, 2008 13.63 13.96 13.49 13.80 465,990 +0.33(+2.48%)
May 09, 2008 13.80 14.15 13.38 13.47 545,888 -0.48(-3.42%)
May 08, 2008 14.20 14.29 13.76 13.95 1,143,588 -0.16(-1.14%)
May 07, 2008 14.21 14.44 13.72 14.11 1,186,685 -0.07(-0.48%)
May 06, 2008 13.38 14.24 13.14 14.18 744,422 +0.69(+5.15%)
May 05, 2008 13.59 13.62 13.14 13.48 1,088,548 -0.06(-0.46%)
May 02, 2008 14.22 14.26 13.52 13.54 485,843 -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.