Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
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 (%)
Nov 30, 2023
0
+0.00(+0.00%)
Nov 29, 2023
7.920
8.440
7.690
7.750
31,636,744
-0.11(-1.40%)
Nov 28, 2023
7.810
7.890
7.620
7.860
4,730,024
+0.02(+0.26%)
Nov 27, 2023
8.030
8.050
7.810
7.840
4,595,119
-0.26(-3.21%)
Nov 24, 2023
8.110
8.160
8.005
8.100
1,226,084
-0.01(-0.12%)
Nov 22, 2023
8.140
8.250
8.030
8.110
2,976,877
-0.01(-0.12%)
Nov 21, 2023
8.310
8.330
8.110
8.120
2,542,712
-0.22(-2.64%)
Nov 20, 2023
8.190
8.370
8.120
8.340
3,613,740
+0.08(+0.97%)
Nov 17, 2023
8.190
8.260
8.070
8.260
4,214,159
+0.27(+3.38%)
Nov 16, 2023
8.080
8.195
7.920
7.990
3,010,227
-0.26(-3.15%)
Nov 15, 2023
8.220
8.290
8.110
8.250
4,731,550
+0.14(+1.73%)
Nov 14, 2023
7.890
8.130
7.770
8.110
7,206,579
+0.76(+10.34%)
Nov 13, 2023
7.210
7.380
7.145
7.350
1,556,008
+0.06(+0.82%)
Nov 10, 2023
7.410
7.490
7.220
7.290
2,343,617
-0.05(-0.68%)
Nov 09, 2023
7.510
7.690
7.285
7.340
3,060,993
-0.26(-3.42%)
Nov 08, 2023
7.739
7.759
7.445
7.600
2,565,254
-0.17(-2.19%)
Nov 07, 2023
7.899
7.999
7.729
7.769
2,561,971
-0.15(-1.89%)
Nov 06, 2023
8.259
8.369
7.889
7.919
3,052,616
-0.31(-3.76%)
Nov 03, 2023
7.989
8.374
7.879
8.229
5,686,946
+0.47(+6.05%)
Nov 02, 2023
7.370
7.779
7.300
7.759
4,395,681
+0.58(+8.07%)
Nov 01, 2023
6.931
7.195
6.876
7.180
2,715,318
+0.11(+1.55%)
Oct 31, 2023
6.831
7.170
6.791
7.070
3,620,448
+0.22(+3.21%)
Oct 30, 2023
6.911
6.951
6.626
6.851
3,512,912
+0.10(+1.48%)
Oct 27, 2023
7.090
7.140
6.651
6.751
6,046,064
-0.33(-4.65%)
Oct 26, 2023
6.761
7.130
6.751
7.080
5,265,554
+0.33(+4.96%)
Oct 25, 2023
6.801
7.010
6.242
6.746
9,891,187
-0.16(-2.38%)
Oct 24, 2023
7.230
7.510
6.391
6.911
14,986,610
-0.38(-5.21%)
Oct 23, 2023
7.320
7.510
7.220
7.290
6,080,079
-0.05(-0.68%)
Oct 20, 2023
7.819
8.019
7.340
7.340
7,759,121
-0.35(-4.55%)
Oct 19, 2023
7.610
7.989
7.550
7.690
4,169,480
+0.00(+0.00%)
Oct 18, 2023
7.909
7.939
7.680
7.690
2,920,402
-0.35(-4.35%)
Oct 17, 2023
7.729
8.309
7.714
8.039
4,065,757
+0.23(+2.94%)
Oct 16, 2023
7.660
7.849
7.605
7.809
2,490,938
+0.24(+3.17%)
Oct 13, 2023
7.939
8.019
7.510
7.570
3,155,783
-0.28(-3.56%)
Oct 12, 2023
7.799
7.909
7.535
7.849
3,245,540
+0.02(+0.26%)
Oct 11, 2023
7.759
7.939
7.700
7.829
4,072,945
+0.10(+1.29%)
Oct 10, 2023
7.460
7.814
7.460
7.729
3,688,020
+0.29(+3.89%)
Oct 09, 2023
7.490
7.500
7.170
7.440
3,960,961
-0.15(-1.97%)
Oct 06, 2023
7.440
7.710
7.340
7.590
3,963,493
+0.01(+0.13%)
Oct 05, 2023
7.460
7.640
7.410
7.580
2,861,594
+0.07(+0.93%)
Oct 04, 2023
7.320
7.520
7.180
7.510
3,310,298
+0.13(+1.76%)
Oct 03, 2023
7.620
7.670
7.300
7.380
2,747,084
-0.28(-3.65%)
Oct 02, 2023
7.879
7.989
7.595
7.660
3,115,493
-0.24(-3.03%)
Sep 29, 2023
7.779
8.109
7.779
7.899
2,777,857
+0.15(+1.93%)
Sep 28, 2023
7.660
7.879
7.605
7.749
2,041,659
+0.06(+0.78%)
Sep 27, 2023
7.719
7.764
7.630
7.690
3,119,337
+0.00(+0.00%)
Sep 26, 2023
7.690
7.989
7.510
7.690
2,588,945
-0.10(-1.28%)
Sep 25, 2023
7.550
7.834
7.759
7.789
2,688,730
+0.14(+1.83%)
Sep 22, 2023
7.690
7.749
7.570
7.650
1,801,954
-0.04(-0.52%)
Sep 21, 2023
7.799
7.973
7.675
7.690
2,771,569
-0.25(-3.14%)
Sep 20, 2023
7.899
8.129
7.849
7.939
1,682,910
+0.08(+1.02%)
Sep 19, 2023
7.929
8.019
7.819
7.859
1,610,426
-0.08(-1.01%)
Sep 18, 2023
8.139
8.169
7.939
7.939
2,588,389
-0.38(-4.56%)
Sep 15, 2023
8.219
8.369
8.049
8.319
9,014,341
+0.00(+0.00%)
Sep 14, 2023
8.109
8.339
8.059
8.319
3,801,353
+0.29(+3.61%)
Sep 13, 2023
8.089
8.179
7.819
8.029
2,132,187
-0.10(-1.23%)
Sep 12, 2023
8.109
8.309
8.079
8.129
2,088,663
+0.04(+0.49%)
Sep 11, 2023
7.909
8.109
7.844
8.089
2,972,077
+0.25(+3.18%)
Sep 08, 2023
7.690
7.854
7.561
7.839
1,300,138
+0.18(+2.35%)
Sep 07, 2023
7.799
7.939
7.660
7.660
1,855,490
-0.24(-3.03%)
Sep 06, 2023
7.989
8.079
7.819
7.899
2,582,839
-0.12(-1.49%)
Sep 05, 2023
8.149
8.229
7.999
8.019
1,813,774
-0.21(-2.55%)
Sep 01, 2023
8.019
8.279
7.989
8.229
2,530,549
+0.29(+3.65%)
Aug 31, 2023
8.039
8.159
7.909
7.939
1,728,126
-0.08(-1.00%)
Aug 30, 2023
8.039
8.119
7.909
8.019
1,512,528
+0.00(+0.00%)
Aug 29, 2023
7.789
8.039
7.660
8.019
2,169,070
+0.24(+3.08%)
Aug 28, 2023
7.660
7.839
7.650
7.779
1,321,266
+0.17(+2.23%)
Aug 25, 2023
7.690
7.817
7.450
7.610
2,029,942
-0.06(-0.78%)
Aug 24, 2023
7.490
7.749
7.470
7.670
1,827,178
+0.08(+1.05%)
Aug 23, 2023
7.460
7.620
7.340
7.590
1,896,487
+0.13(+1.74%)
Aug 22, 2023
7.680
7.789
7.350
7.460
3,722,307
-0.26(-3.36%)
Aug 21, 2023
7.879
7.889
7.600
7.719
2,784,798
-0.15(-1.90%)
Aug 18, 2023
7.650
7.889
7.560
7.869
2,847,969
+0.08(+1.03%)
Aug 17, 2023
7.739
7.889
7.700
7.789
2,430,683
-0.03(-0.38%)
Aug 16, 2023
7.959
8.107
7.809
7.819
2,717,138
-0.21(-2.61%)
Aug 15, 2023
8.189
8.289
7.929
8.029
3,494,428
-0.31(-3.71%)
Aug 14, 2023
8.588
8.633
8.274
8.339
2,991,633
-0.37(-4.24%)
Aug 11, 2023
8.728
8.813
8.658
8.708
1,947,800
-0.09(-1.02%)
Aug 10, 2023
8.738
8.838
8.559
8.798
3,052,216
+0.11(+1.26%)
Aug 09, 2023
8.848
8.918
8.668
8.688
2,745,376
-0.23(-2.57%)
Aug 08, 2023
8.818
8.997
8.678
8.918
4,902,272
-0.13(-1.43%)
Aug 07, 2023
9.077
9.117
8.848
9.047
2,980,561
-0.03(-0.33%)
Aug 04, 2023
8.948
9.212
8.938
9.077
4,192,960
+0.09(+1.00%)
Aug 03, 2023
8.948
9.097
8.788
8.987
3,386,334
-0.02(-0.22%)
Aug 02, 2023
8.868
9.027
8.778
9.007
4,480,551
-0.07(-0.77%)
Aug 01, 2023
9.227
9.227
8.923
9.077
5,422,849
-0.20(-2.15%)
Jul 31, 2023
9.396
9.516
9.217
9.277
5,792,058
-0.15(-1.59%)
Jul 28, 2023
9.327
9.456
9.085
9.426
8,283,400
+0.19(+2.05%)
Jul 27, 2023
9.676
9.865
9.187
9.237
12,426,681
-0.50(-5.12%)
Jul 26, 2023
9.765
10.07
9.227
9.736
36,129,980
+2.06(+26.92%)
Jul 25, 2023
10.62
11.18
7.481
7.671
61,363,516
-2.84(-27.04%)
Jul 24, 2023
9.676
10.60
9.656
10.51
14,214,113
+0.83(+8.55%)
Jul 21, 2023
10.17
10.20
9.506
9.686
9,664,692
-0.24(-2.41%)
Jul 20, 2023
10.03
10.46
9.636
9.925
17,932,984
+0.00(+0.00%)
Jul 19, 2023
8.868
10.01
8.758
9.925
19,712,742
+1.01(+11.30%)
Jul 18, 2023
8.219
9.177
8.160
8.918
15,484,870
+0.70(+8.50%)
Jul 17, 2023
8.110
8.239
7.936
8.219
5,938,793
+0.10(+1.23%)
Jul 14, 2023
8.638
8.638
7.894
8.120
10,964,331
-0.32(-3.78%)
Jul 13, 2023
8.319
8.479
8.169
8.439
5,676,365
+0.18(+2.17%)
Jul 12, 2023
8.529
8.688
8.189
8.259
7,938,889
+0.10(+1.22%)
Jul 11, 2023
8.030
8.469
7.900
8.160
8,025,906
+0.21(+2.63%)
Jul 10, 2023
8.030
8.269
7.880
7.950
6,213,730
-0.08(-0.99%)
Jul 07, 2023
8.010
8.348
7.980
8.030
7,470,137
+0.07(+0.88%)
Jul 06, 2023
8.160
8.198
7.641
7.960
12,467,217
-0.44(-5.23%)
Jul 05, 2023
8.309
8.449
8.150
8.399
5,783,905
-0.01(-0.12%)
Jul 03, 2023
8.169
8.464
8.169
8.409
4,938,370
+0.28(+3.44%)
Jun 30, 2023
8.539
8.583
8.135
8.130
7,703,895
-0.28(-3.32%)
Jun 29, 2023
8.379
8.638
8.280
8.409
10,444,186
+0.27(+3.31%)
Jun 28, 2023
7.880
8.140
7.741
8.140
7,766,567
+0.23(+2.90%)
Jun 27, 2023
7.511
8.030
7.312
7.910
10,901,395
+0.41(+5.45%)
Jun 26, 2023
7.641
8.030
7.471
7.501
15,896,723
+0.29(+4.01%)
Jun 23, 2023
6.933
7.267
6.863
7.212
22,416,218
+0.04(+0.56%)
Jun 22, 2023
7.501
7.521
7.122
7.172
9,981,704
-0.45(-5.89%)
Jun 21, 2023
7.511
7.790
7.431
7.621
8,206,713
-0.01(-0.13%)
Jun 20, 2023
7.860
7.960
7.396
7.631
11,317,309
-0.48(-5.90%)
Jun 16, 2023
8.169
8.219
7.766
8.110
16,657,331
-0.08(-0.97%)
Jun 15, 2023
7.880
8.269
7.751
8.189
9,926,450
+0.11(+1.36%)
Jun 14, 2023
8.738
8.898
8.050
8.080
15,885,418
-0.56(-6.47%)
Jun 13, 2023
8.688
8.878
8.449
8.638
14,408,300
+0.07(+0.81%)
Jun 12, 2023
8.578
8.982
8.257
8.568
14,625,496
+0.06(+0.70%)
Jun 09, 2023
9.027
9.027
8.449
8.509
13,368,315
-0.59(-6.47%)
Jun 08, 2023
9.177
9.307
8.439
9.097
22,836,084
-0.03(-0.33%)
Jun 07, 2023
8.339
9.357
8.120
9.127
35,456,352
+1.15(+14.38%)
Jun 06, 2023
7.371
8.105
7.302
7.980
18,524,198
+0.60(+8.11%)
Jun 05, 2023
8.050
8.090
7.342
7.381
17,709,116
-0.27(-3.52%)
Jun 02, 2023
6.972
7.830
6.883
7.651
28,417,182
+0.95(+14.14%)
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
.