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 (%)
Sep 30, 2003 1.667 1.828 1.549 1.828 1,125,180 +0.09(+4.98%)
Sep 29, 2003 1.859 1.952 1.586 1.741 1,034,690 -0.10(-5.39%)
Sep 26, 2003 1.834 1.989 1.704 1.840 1,058,866 -0.08(-4.16%)
Sep 25, 2003 2.137 2.144 1.871 1.920 1,111,164 -0.19(-8.85%)
Sep 24, 2003 1.989 2.249 1.890 2.106 1,402,320 +0.12(+5.92%)
Sep 23, 2003 2.354 2.416 1.983 1.989 2,467,054 -0.30(-13.01%)
Sep 22, 2003 2.131 2.460 2.020 2.286 2,795,019 +0.13(+6.03%)
Sep 19, 2003 1.791 2.156 1.790 2.156 3,211,796 +0.33(+17.97%)
Sep 18, 2003 1.729 1.840 1.673 1.828 862,209 +0.10(+5.73%)
Sep 17, 2003 1.877 1.890 1.673 1.729 1,647,741 -0.09(-4.78%)
Sep 16, 2003 1.518 1.859 1.444 1.815 3,888,768 +0.37(+25.70%)
Sep 15, 2003 1.177 1.462 1.146 1.444 1,350,677 +0.30(+26.00%)
Sep 12, 2003 1.171 1.190 1.109 1.146 322,819 -0.02(-2.12%)
Sep 11, 2003 1.022 1.177 1.016 1.171 334,441 +0.04(+3.28%)
Sep 10, 2003 1.146 1.190 1.084 1.134 313,135 +0.00(+0.00%)
Sep 09, 2003 1.208 1.251 1.084 1.134 1,055,781 -0.02(-2.14%)
Sep 08, 2003 0.9789 1.177 0.9789 1.159 1,253,186 +0.19(+19.11%)
Sep 05, 2003 0.9603 0.9913 0.9603 0.9727 216,934 -0.01(-1.26%)
Sep 04, 2003 1.028 1.035 0.9789 0.9851 150,595 -0.03(-3.05%)
Sep 03, 2003 1.004 1.066 0.9727 1.016 387,545 +0.02(+2.50%)
Sep 02, 2003 0.9169 1.010 0.8983 0.9913 633,533 +0.07(+8.11%)
Aug 29, 2003 0.9231 0.9231 0.8859 0.9169 80,866 +0.00(+0.00%)
Aug 28, 2003 0.9231 0.9231 0.8797 0.9169 189,495 -0.01(-0.67%)
Aug 27, 2003 0.9417 0.9603 0.8983 0.9231 203,053 -0.01(-0.67%)
Aug 26, 2003 0.9355 0.9665 0.9051 0.9293 254,220 -0.04(-4.40%)
Aug 25, 2003 1.010 1.010 0.8674 0.9721 376,246 -0.04(-4.33%)
Aug 22, 2003 1.041 1.047 0.9107 1.016 229,847 +0.00(+0.12%)
Aug 21, 2003 1.028 1.041 0.9975 1.015 193,207 +0.02(+2.44%)
Aug 20, 2003 0.9913 0.9913 0.9479 0.9906 122,348 +0.01(+1.20%)
Aug 19, 2003 1.047 1.053 0.9417 0.9789 404,654 -0.05(-4.82%)
Aug 18, 2003 1.072 1.097 0.9975 1.028 306,678 -0.02(-2.35%)
Aug 15, 2003 1.109 1.109 1.028 1.053 242,760 -0.06(-5.03%)
Aug 14, 2003 1.121 1.140 1.059 1.109 513,121 +0.02(+2.29%)
Aug 13, 2003 1.004 1.140 1.004 1.084 1,566,321 +0.09(+9.38%)
Aug 12, 2003 0.9231 1.022 0.8983 0.9913 834,166 +0.11(+12.68%)
Aug 11, 2003 0.8364 0.9169 0.7806 0.8797 309,422 +0.03(+3.65%)
Aug 08, 2003 0.9045 0.9293 0.7744 0.8488 718,919 -0.06(-6.16%)
Aug 07, 2003 1.022 1.022 0.8550 0.9045 1,006,067 -0.10(-9.88%)
Aug 06, 2003 1.047 1.059 0.9603 1.004 759,594 -0.00(-0.06%)
Aug 05, 2003 0.9479 1.041 0.8983 1.004 1,148,269 +0.05(+5.26%)
Aug 04, 2003 1.004 1.165 0.8426 0.9541 3,740,834 -0.04(-4.29%)
Aug 01, 2003 0.7744 1.022 0.7373 0.9968 3,334,082 +0.24(+31.89%)
Jul 31, 2003 0.7434 0.8054 0.7311 0.7558 1,043,998 +0.11(+16.19%)
Jul 30, 2003 0.6982 0.7434 0.6133 0.6505 187,558 -0.05(-7.08%)
Jul 29, 2003 0.6753 0.7125 0.6691 0.7001 154,630 +0.03(+4.63%)
Jul 28, 2003 0.6319 0.7125 0.6133 0.6691 197,081 +0.00(+0.00%)
Jul 25, 2003 0.5886 0.6815 0.5644 0.6691 521,353 +0.09(+14.89%)
Jul 24, 2003 0.7125 0.7558 0.5266 0.5824 758,142 -0.15(-21.01%)
Jul 23, 2003 0.7311 0.7992 0.7125 0.7373 259,062 -0.06(-7.03%)
Jul 22, 2003 0.7496 0.7992 0.7063 0.7930 253,090 +0.04(+5.79%)
Jul 21, 2003 0.7434 0.8426 0.6815 0.7496 321,205 +0.00(+0.00%)
Jul 18, 2003 0.8234 0.8302 0.6877 0.7496 385,123 -0.07(-8.33%)
Jul 17, 2003 0.7001 0.8178 0.6505 0.8178 831,260 +0.02(+2.33%)
Jul 16, 2003 0.6010 0.9107 0.5886 0.7992 2,526,548 +0.23(+40.22%)
Jul 15, 2003 0.5762 0.5886 0.5142 0.5700 270,845 +0.01(+1.21%)
Jul 14, 2003 0.5700 0.5948 0.5390 0.5632 156,406 -0.00(-0.11%)
Jul 11, 2003 0.5638 0.6257 0.5266 0.5638 636,600 -0.02(-4.21%)
Jul 10, 2003 0.5576 0.6071 0.5266 0.5886 345,255 +0.05(+9.20%)
Jul 09, 2003 0.5762 0.5762 0.5080 0.5390 67,469 -0.02(-3.33%)
Jul 08, 2003 0.4770 0.5948 0.4770 0.5576 364,786 +0.08(+16.88%)
Jul 07, 2003 0.4399 0.4894 0.4399 0.4770 34,380 +0.01(+1.32%)
Jul 03, 2003 0.4894 0.4956 0.4647 0.4709 41,320 -0.02(-3.80%)
Jul 02, 2003 0.4523 0.4956 0.4213 0.4894 179,971 +0.07(+16.18%)
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.