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 31, 2023
6.643
6.813
6.294
6.434
13,483,641
-0.38(-5.56%)
May 30, 2023
7.142
7.162
6.593
6.813
16,728,035
-0.28(-3.94%)
May 26, 2023
6.803
7.102
6.424
7.092
19,659,146
+0.30(+4.41%)
May 25, 2023
7.002
7.182
6.534
6.793
21,472,540
-0.39(-5.42%)
May 24, 2023
7.391
7.601
6.883
7.182
31,204,378
-0.18(-2.44%)
May 23, 2023
7.741
8.479
7.262
7.362
66,769,000
+0.53(+7.74%)
May 22, 2023
6.264
7.137
6.025
6.833
56,937,456
+1.12(+19.55%)
May 19, 2023
6.035
6.324
5.317
5.716
39,350,600
-0.11(-1.88%)
May 18, 2023
5.815
6.364
5.606
5.825
50,024,684
+0.28(+5.04%)
May 17, 2023
5.047
5.626
4.753
5.546
42,193,156
+0.99(+21.66%)
May 16, 2023
5.446
5.686
4.539
4.559
31,304,376
-0.78(-14.58%)
May 15, 2023
4.469
5.436
4.389
5.337
39,832,908
+0.80(+17.58%)
May 12, 2023
4.768
4.888
4.419
4.539
23,001,562
-0.14(-2.99%)
May 11, 2023
4.589
5.206
3.981
4.678
72,849,424
-1.37(-22.70%)
May 10, 2023
6.530
6.609
5.753
6.052
25,841,078
-0.03(-0.49%)
May 09, 2023
5.544
6.579
5.345
6.082
39,441,084
+0.14(+2.35%)
May 08, 2023
7.445
7.455
5.773
5.942
102,328,576
+0.21(+3.65%)
May 05, 2023
4.400
6.191
4.151
5.733
136,834,528
+2.58(+81.70%)
May 04, 2023
3.573
4.131
2.469
3.155
108,040,520
-3.23(-50.62%)
May 03, 2023
6.400
7.465
6.201
6.390
59,043,576
-0.13(-1.98%)
May 02, 2023
8.879
8.879
5.236
6.520
75,025,752
-2.51(-27.78%)
May 01, 2023
10.09
10.47
8.968
9.028
24,502,498
-1.07(-10.64%)
Apr 28, 2023
10.75
10.87
10.01
10.10
13,311,781
-0.70(-6.45%)
Apr 27, 2023
11.00
11.16
10.35
10.80
13,939,172
-0.23(-2.08%)
Apr 26, 2023
11.82
12.02
10.83
11.03
30,583,308
+0.77(+7.47%)
Apr 25, 2023
10.76
11.07
10.10
10.26
23,829,402
-1.01(-8.92%)
Apr 24, 2023
11.29
11.69
11.15
11.27
13,601,778
+0.03(+0.27%)
Apr 21, 2023
11.07
11.37
10.96
11.24
7,079,776
+0.14(+1.26%)
Apr 20, 2023
10.99
11.54
10.81
11.10
8,278,420
-0.27(-2.36%)
Apr 19, 2023
10.68
11.65
10.44
11.37
19,444,842
+1.32(+13.18%)
Apr 18, 2023
10.19
10.25
9.824
10.04
6,603,426
-0.20(-1.94%)
Apr 17, 2023
9.675
10.25
9.506
10.24
7,531,587
+0.31(+3.11%)
Apr 14, 2023
10.37
10.38
9.665
9.934
7,318,878
-0.18(-1.77%)
Apr 13, 2023
10.04
10.19
9.864
10.11
3,763,843
+0.12(+1.20%)
Apr 12, 2023
10.35
10.47
9.765
9.994
7,025,934
-0.25(-2.43%)
Apr 11, 2023
10.00
10.30
9.944
10.24
5,888,293
+0.27(+2.69%)
Apr 10, 2023
9.486
9.989
9.317
9.974
6,395,167
+0.31(+3.19%)
Apr 06, 2023
9.357
9.775
9.257
9.665
8,900,244
+0.33(+3.52%)
Apr 05, 2023
9.307
9.501
8.928
9.337
15,699,701
-0.46(-4.67%)
Apr 04, 2023
10.06
10.10
9.376
9.794
33,289,266
-0.27(-2.67%)
Apr 03, 2023
9.695
10.15
9.675
10.06
11,716,490
+0.38(+3.91%)
Mar 31, 2023
9.496
9.849
9.337
9.685
10,983,677
+0.30(+3.18%)
Mar 30, 2023
10.11
10.21
9.308
9.386
16,178,551
-0.43(-4.36%)
Mar 29, 2023
9.217
10.01
9.186
9.814
17,684,938
+0.47(+5.06%)
Mar 28, 2023
9.804
9.844
9.138
9.342
14,761,755
-0.49(-5.01%)
Mar 27, 2023
10.36
10.46
9.625
9.834
21,876,634
+0.33(+3.46%)
Mar 24, 2023
8.948
9.715
8.660
9.506
18,956,520
+0.29(+3.19%)
Mar 23, 2023
10.49
10.54
8.809
9.212
30,460,394
-0.86(-8.55%)
Mar 22, 2023
11.02
12.01
9.984
10.07
47,430,032
-2.08(-17.12%)
Mar 21, 2023
11.43
12.58
11.15
12.15
39,940,000
+1.92(+18.77%)
Mar 20, 2023
10.98
11.35
9.605
10.23
41,419,228
+1.00(+10.78%)
Mar 17, 2023
9.954
10.62
9.008
9.237
39,542,836
-2.16(-18.95%)
Mar 16, 2023
9.834
13.85
8.461
11.40
82,854,416
+0.08(+0.70%)
Mar 15, 2023
11.01
12.22
9.834
11.32
62,429,108
-1.67(-12.87%)
Mar 14, 2023
15.14
17.17
11.82
12.99
68,938,648
+3.28(+33.85%)
Mar 13, 2023
7.306
10.76
4.977
9.705
71,016,048
-2.59(-21.05%)
Mar 10, 2023
15.63
17.77
12.15
12.29
38,385,404
-7.51(-37.91%)
Mar 09, 2023
25.31
25.31
19.70
19.80
11,468,397
-6.76(-25.45%)
Mar 08, 2023
26.83
26.90
26.28
26.56
1,115,107
-0.06(-0.22%)
Mar 07, 2023
27.03
27.11
26.55
26.62
1,613,438
-0.66(-2.41%)
Mar 06, 2023
27.60
27.73
27.14
27.27
2,017,664
-0.24(-0.87%)
Mar 03, 2023
27.53
27.62
27.16
27.51
1,059,743
+0.35(+1.28%)
Mar 02, 2023
27.48
27.51
26.87
27.16
1,340,045
-0.70(-2.50%)
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
.