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 (%)
Feb 27, 2009 8.682 9.128 8.403 8.471 633,901 -0.48(-5.33%)
Feb 26, 2009 8.837 9.320 8.645 8.948 796,531 +0.28(+3.21%)
Feb 25, 2009 9.060 9.060 8.168 8.670 507,536 -0.36(-3.98%)
Feb 24, 2009 8.546 9.041 8.218 9.029 568,483 +0.85(+10.45%)
Feb 23, 2009 8.688 8.948 8.137 8.174 417,105 -0.38(-4.42%)
Feb 20, 2009 8.670 9.029 8.236 8.552 638,704 -0.18(-2.06%)
Feb 19, 2009 9.289 9.369 8.682 8.732 378,955 -0.52(-5.62%)
Feb 18, 2009 9.444 9.617 9.165 9.252 363,571 -0.15(-1.58%)
Feb 17, 2009 9.444 9.698 9.320 9.400 436,622 -0.50(-5.01%)
Feb 13, 2009 9.939 10.54 9.815 9.896 273,775 -0.54(-5.16%)
Feb 12, 2009 9.790 10.49 9.760 10.43 439,222 +0.25(+2.49%)
Feb 11, 2009 9.890 10.65 9.890 10.18 289,980 +0.25(+2.56%)
Feb 10, 2009 11.23 11.48 9.908 9.927 461,447 -1.38(-12.21%)
Feb 09, 2009 11.50 11.60 11.11 11.31 458,907 -0.17(-1.46%)
Feb 06, 2009 10.50 11.53 10.48 11.47 688,680 +1.06(+10.17%)
Feb 05, 2009 10.28 10.72 9.908 10.42 358,445 +0.06(+0.54%)
Feb 04, 2009 10.11 10.77 10.11 10.36 420,422 +0.23(+2.26%)
Feb 03, 2009 10.32 10.58 9.747 10.13 515,319 -0.28(-2.68%)
Feb 02, 2009 10.22 10.44 9.952 10.41 358,532 -0.06(-0.59%)
Jan 30, 2009 11.55 11.98 10.42 10.47 398,359 -1.03(-8.94%)
Jan 29, 2009 12.55 12.59 11.45 11.50 304,289 -1.16(-9.15%)
Jan 28, 2009 11.46 12.69 11.46 12.66 712,473 +1.33(+11.69%)
Jan 27, 2009 11.30 11.67 10.98 11.33 393,653 +0.19(+1.67%)
Jan 26, 2009 11.36 12.22 11.15 11.15 458,347 -0.18(-1.59%)
Jan 23, 2009 10.22 11.62 10.13 11.33 514,079 +0.83(+7.91%)
Jan 22, 2009 11.15 11.37 10.44 10.50 444,918 -0.85(-7.48%)
Jan 21, 2009 10.66 11.47 10.49 11.34 771,330 +0.53(+4.86%)
Jan 20, 2009 12.92 12.92 10.82 10.82 768,060 -2.10(-16.25%)
Jan 16, 2009 13.49 13.67 12.54 12.92 455,918 -0.21(-1.60%)
Jan 15, 2009 13.63 13.91 12.47 13.13 437,506 -0.53(-3.86%)
Jan 14, 2009 13.67 14.24 13.54 13.65 765,247 -0.25(-1.83%)
Jan 13, 2009 12.98 13.94 12.98 13.91 242,148 +0.76(+5.74%)
Jan 12, 2009 13.23 13.49 12.84 13.15 356,657 -0.19(-1.44%)
Jan 09, 2009 14.36 14.61 13.27 13.35 289,534 -0.99(-6.91%)
Jan 08, 2009 14.09 14.61 13.93 14.34 241,648 +0.11(+0.78%)
Jan 07, 2009 14.61 15.02 14.10 14.22 224,101 -0.76(-5.08%)
Jan 06, 2009 14.82 15.11 14.53 14.99 279,425 +0.40(+2.76%)
Jan 05, 2009 16.45 16.45 14.42 14.58 535,978 -1.92(-11.63%)
Jan 02, 2009 16.74 16.78 16.21 16.50 124,682 -0.15(-0.93%)
Dec 31, 2008 16.17 16.74 16.15 16.66 376,903 +0.53(+3.30%)
Dec 30, 2008 15.19 16.19 15.19 16.13 187,457 +0.61(+3.91%)
Dec 29, 2008 15.42 15.72 15.25 15.52 171,367 +0.08(+0.52%)
Dec 26, 2008 15.02 15.46 15.01 15.44 82,290 +0.50(+3.36%)
Dec 24, 2008 14.84 15.30 14.64 14.94 74,513 +0.05(+0.33%)
Dec 23, 2008 14.53 15.41 14.32 14.89 233,283 -0.09(-0.58%)
Dec 22, 2008 16.13 16.13 14.51 14.97 398,512 -0.69(-4.39%)
Dec 19, 2008 16.41 17.13 15.15 15.66 1,123,922 -0.23(-1.44%)
Dec 18, 2008 16.18 17.09 15.57 15.89 440,183 -0.57(-3.46%)
Dec 17, 2008 16.05 17.06 16.05 16.46 656,482 -0.04(-0.26%)
Dec 16, 2008 15.38 16.50 15.12 16.50 602,239 +1.66(+11.18%)
Dec 15, 2008 15.22 15.61 14.26 14.84 457,097 -0.32(-2.12%)
Dec 12, 2008 14.28 15.17 14.26 15.17 434,940 +0.52(+3.55%)
Dec 11, 2008 15.37 15.77 14.53 14.65 712,712 -1.07(-6.82%)
Dec 10, 2008 14.87 15.98 14.87 15.72 464,748 +0.69(+4.62%)
Dec 09, 2008 15.84 16.65 14.95 15.02 839,104 -1.15(-7.09%)
Dec 08, 2008 16.08 16.92 15.49 16.17 744,110 +0.65(+4.19%)
Dec 05, 2008 14.32 15.56 13.64 15.52 615,571 +0.88(+6.01%)
Dec 04, 2008 14.60 15.78 14.24 14.64 565,841 -0.42(-2.80%)
Dec 03, 2008 13.92 15.16 13.54 15.06 702,483 +0.98(+6.99%)
Dec 02, 2008 13.78 14.23 13.07 14.08 926,746 +1.11(+8.60%)
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.