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 (%)
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%)
Apr 01, 2004 0.9913 1.010 0.9479 0.9906 81,673 +0.01(+0.57%)
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%)
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.