Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
8.258
8.760
8.215
8.754
699,082
+0.50(+6.00%)
May 28, 2009
8.444
8.875
8.048
8.258
495,914
-0.12(-1.48%)
May 27, 2009
9.126
9.206
8.333
8.382
467,242
-0.78(-8.52%)
May 26, 2009
8.525
9.200
8.457
9.163
426,183
+0.59(+6.94%)
May 22, 2009
9.045
9.138
8.512
8.568
306,646
-0.40(-4.49%)
May 21, 2009
9.448
9.448
8.785
8.971
584,578
-0.46(-4.86%)
May 20, 2009
10.43
10.73
9.008
9.429
704,148
-0.80(-7.81%)
May 19, 2009
10.80
11.18
10.19
10.23
540,269
-0.74(-6.78%)
May 18, 2009
10.74
11.03
10.41
10.97
429,466
+0.50(+4.79%)
May 15, 2009
10.63
10.97
10.36
10.47
374,612
-0.19(-1.80%)
May 14, 2009
10.39
10.80
10.17
10.66
547,206
+0.29(+2.81%)
May 13, 2009
11.11
11.11
10.32
10.37
466,827
-1.12(-9.71%)
May 12, 2009
11.98
12.22
10.97
11.49
521,984
-0.52(-4.33%)
May 11, 2009
11.85
12.28
11.31
12.01
703,972
-0.02(-0.15%)
May 08, 2009
11.54
12.17
11.54
12.03
965,235
+0.68(+6.01%)
May 07, 2009
11.03
11.62
10.93
11.34
857,828
+0.51(+4.69%)
May 06, 2009
10.39
11.02
10.11
10.84
871,359
+0.61(+6.00%)
May 05, 2009
10.35
10.59
10.13
10.22
602,357
-0.35(-3.28%)
May 04, 2009
9.175
10.60
9.021
10.57
975,925
+1.49(+16.37%)
May 01, 2009
8.971
9.473
8.785
9.082
565,638
+0.06(+0.62%)
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%)
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
.