Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacwest Bancorp (NQ: PACW )

N/A 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 1.162 1.162 1.080 1.100 57,500 -0.07(-5.98%)
Jun 29, 2004 1.120 1.200 1.120 1.170 56,100 +0.00(+0.00%)
Jun 28, 2004 1.090 1.190 1.020 1.170 185,000 +0.15(+14.71%)
Jun 25, 2004 1.030 1.140 1.020 1.020 79,400 -0.01(-0.97%)
Jun 24, 2004 1.020 1.100 1.020 1.030 37,800 -0.03(-2.83%)
Jun 23, 2004 1.010 1.090 1.010 1.060 70,200 +0.02(+1.92%)
Jun 22, 2004 1.100 1.100 1.020 1.040 55,000 -0.04(-3.70%)
Jun 21, 2004 1.020 1.090 1.010 1.080 71,800 +0.00(+0.00%)
Jun 18, 2004 1.040 1.120 0.9700 1.080 100,800 +0.00(+0.00%)
Jun 17, 2004 1.070 1.130 1.070 1.080 21,300 -0.07(-6.09%)
Jun 16, 2004 1.160 1.160 1.110 1.150 40,300 +0.01(+0.88%)
Jun 15, 2004 1.160 1.160 1.100 1.140 29,400 +0.03(+2.70%)
Jun 14, 2004 1.080 1.140 1.050 1.110 25,200 +0.05(+4.82%)
Jun 10, 2004 1.120 1.120 1.010 1.059 54,900 -0.02(-1.94%)
Jun 09, 2004 1.030 1.190 1.030 1.080 58,600 +0.01(+0.93%)
Jun 08, 2004 1.100 1.200 1.040 1.070 95,500 -0.05(-4.46%)
Jun 07, 2004 1.090 1.140 1.080 1.120 48,200 +0.01(+0.90%)
Jun 04, 2004 1.140 1.230 1.100 1.110 42,400 -0.05(-4.31%)
Jun 03, 2004 1.250 1.250 1.160 1.160 38,200 -0.02(-1.69%)
Jun 02, 2004 1.150 1.180 1.150 1.180 43,900 +0.00(+0.00%)
Jun 01, 2004 1.120 1.251 1.120 1.180 54,000 +0.00(+0.00%)
May 28, 2004 1.270 1.310 1.120 1.180 88,300 +0.02(+1.72%)
May 27, 2004 1.190 1.250 1.120 1.160 76,800 -0.06(-4.92%)
May 26, 2004 1.221 1.250 1.180 1.220 66,500 -0.01(-0.81%)
May 25, 2004 1.220 1.270 1.220 1.230 42,700 +0.00(+0.00%)
May 24, 2004 1.220 1.270 1.210 1.230 52,200 -0.06(-4.65%)
May 21, 2004 1.240 1.300 1.240 1.290 41,600 -0.01(-0.77%)
May 20, 2004 1.320 1.350 1.271 1.300 8,700 +0.01(+0.78%)
May 19, 2004 1.220 1.410 1.220 1.290 19,600 +0.04(+3.20%)
May 18, 2004 1.281 1.450 1.240 1.250 116,800 -0.05(-3.85%)
May 17, 2004 1.410 1.410 1.280 1.300 46,700 -0.07(-5.11%)
May 14, 2004 1.320 1.490 1.290 1.370 80,600 +0.06(+4.58%)
May 13, 2004 1.301 1.350 1.280 1.310 38,600 -0.03(-2.24%)
May 12, 2004 1.270 1.370 1.270 1.340 21,600 -0.02(-1.47%)
May 11, 2004 1.270 1.390 1.270 1.360 41,800 +0.06(+4.62%)
May 10, 2004 1.310 1.330 1.280 1.300 41,100 -0.02(-1.52%)
May 07, 2004 1.330 1.390 1.310 1.320 19,300 +0.00(+0.08%)
May 06, 2004 1.290 1.410 1.290 1.319 57,900 -0.09(-6.45%)
May 05, 2004 1.450 1.470 1.310 1.410 65,100 +0.04(+2.92%)
May 04, 2004 1.400 1.410 1.310 1.370 58,300 -0.01(-0.72%)
May 03, 2004 1.280 1.380 1.280 1.380 52,900 +0.10(+7.81%)
Apr 30, 2004 1.650 1.650 1.280 1.280 155,600 -0.12(-8.57%)
Apr 29, 2004 1.640 1.660 1.360 1.400 289,100 -0.40(-22.22%)
Apr 28, 2004 1.720 1.890 1.600 1.800 160,100 +0.04(+2.27%)
Apr 27, 2004 1.620 1.950 1.560 1.760 379,300 +0.19(+12.10%)
Apr 26, 2004 1.300 1.600 1.290 1.570 269,000 +0.27(+20.77%)
Apr 23, 2004 1.280 1.320 1.280 1.300 59,300 +0.02(+1.56%)
Apr 22, 2004 1.290 1.300 1.280 1.280 46,800 -0.02(-1.54%)
Apr 21, 2004 1.310 1.400 1.280 1.300 147,400 -0.02(-1.52%)
Apr 20, 2004 1.399 1.440 1.310 1.320 58,300 -0.07(-5.04%)
Apr 19, 2004 1.440 1.440 1.360 1.390 55,400 +0.02(+1.46%)
Apr 16, 2004 1.351 1.440 1.330 1.370 54,700 -0.01(-0.72%)
Apr 15, 2004 1.370 1.400 1.330 1.380 75,400 +0.00(+0.00%)
Apr 14, 2004 1.400 1.480 1.370 1.380 82,400 -0.09(-6.06%)
Apr 13, 2004 1.540 1.550 1.400 1.469 124,600 -0.07(-4.61%)
Apr 12, 2004 1.550 1.550 1.360 1.540 123,800 +0.03(+1.99%)
Apr 08, 2004 1.510 1.540 1.450 1.510 69,000 +0.00(+0.00%)
Apr 07, 2004 1.510 1.550 1.450 1.510 67,800 -0.04(-2.58%)
Apr 06, 2004 1.500 1.580 1.500 1.550 73,000 -0.02(-1.27%)
Apr 05, 2004 1.450 1.650 1.450 1.570 69,300 +0.05(+3.29%)
Apr 02, 2004 1.620 1.640 1.450 1.520 84,900 -0.08(-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.