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 (%)
May 29, 2009
8.255
8.756
8.211
8.750
699,399
+0.50(+6.00%)
May 28, 2009
8.441
8.871
8.044
8.255
496,138
-0.12(-1.48%)
May 27, 2009
9.122
9.202
8.329
8.379
467,454
-0.78(-8.52%)
May 26, 2009
8.521
9.196
8.453
9.159
426,376
+0.59(+6.94%)
May 22, 2009
9.041
9.134
8.509
8.564
306,785
-0.40(-4.49%)
May 21, 2009
9.444
9.444
8.781
8.967
584,843
-0.46(-4.86%)
May 20, 2009
10.43
10.73
9.004
9.425
704,468
-0.80(-7.81%)
May 19, 2009
10.80
11.17
10.18
10.22
540,514
-0.74(-6.78%)
May 18, 2009
10.74
11.03
10.41
10.97
429,661
+0.50(+4.79%)
May 15, 2009
10.62
10.96
10.35
10.47
374,782
-0.19(-1.80%)
May 14, 2009
10.38
10.80
10.17
10.66
547,455
+0.29(+2.81%)
May 13, 2009
11.10
11.10
10.32
10.37
467,039
-1.11(-9.71%)
May 12, 2009
11.98
12.21
10.96
11.48
522,221
-0.52(-4.33%)
May 11, 2009
11.84
12.27
11.30
12.00
704,292
-0.02(-0.15%)
May 08, 2009
11.54
12.16
11.54
12.02
965,673
+0.68(+6.01%)
May 07, 2009
11.03
11.61
10.92
11.34
858,217
+0.51(+4.69%)
May 06, 2009
10.38
11.02
10.11
10.83
871,755
+0.61(+6.00%)
May 05, 2009
10.34
10.58
10.12
10.22
602,630
-0.35(-3.28%)
May 04, 2009
9.171
10.60
9.016
10.56
976,368
+1.49(+16.37%)
May 01, 2009
8.967
9.468
8.781
9.078
565,894
+0.06(+0.62%)
Apr 30, 2009
9.419
9.648
8.948
9.023
579,601
-0.28(-3.06%)
Apr 29, 2009
8.571
9.357
8.372
9.307
689,061
+0.79(+9.31%)
Apr 28, 2009
8.050
8.893
7.976
8.515
519,389
+0.22(+2.61%)
Apr 27, 2009
8.614
8.614
8.168
8.298
503,400
-0.59(-6.69%)
Apr 24, 2009
8.527
9.252
8.360
8.893
690,168
+0.46(+5.43%)
Apr 23, 2009
8.354
8.620
7.834
8.434
724,427
+0.07(+0.89%)
Apr 22, 2009
7.796
8.651
7.741
8.360
1,246,959
+0.35(+4.41%)
Apr 21, 2009
7.307
8.050
7.208
8.007
1,945,016
+0.58(+7.75%)
Apr 20, 2009
8.694
8.834
7.326
7.431
4,487,238
-1.63(-18.03%)
Apr 17, 2009
9.444
9.444
8.713
9.066
1,323,166
-0.40(-4.25%)
Apr 16, 2009
8.924
9.747
7.642
9.468
1,513,640
+0.46(+5.09%)
Apr 15, 2009
8.874
9.060
8.403
9.010
434,305
+0.00(+0.00%)
Apr 14, 2009
10.35
10.35
8.942
9.010
402,152
-1.54(-14.61%)
Apr 13, 2009
9.729
10.62
9.599
10.55
398,449
+0.59(+5.90%)
Apr 09, 2009
9.270
10.01
9.239
9.964
523,557
+1.05(+11.74%)
Apr 08, 2009
9.190
9.289
8.732
8.917
328,067
-0.11(-1.17%)
Apr 07, 2009
9.660
9.685
8.992
9.023
422,807
-0.84(-8.54%)
Apr 06, 2009
10.12
10.29
9.685
9.865
349,489
-0.51(-4.95%)
Apr 03, 2009
10.35
10.53
10.03
10.38
323,116
+0.15(+1.51%)
Apr 02, 2009
10.06
10.52
10.06
10.22
528,936
+0.51(+5.29%)
Apr 01, 2009
8.688
9.722
8.546
9.710
568,643
+0.84(+9.42%)
Mar 31, 2009
8.589
9.326
8.589
8.874
985,479
+0.31(+3.62%)
Mar 30, 2009
8.713
8.793
8.391
8.564
498,692
-0.58(-6.30%)
Mar 26, 2009
9.010
9.165
8.793
9.140
487,007
+0.30(+3.36%)
Mar 25, 2009
8.670
9.085
8.280
8.843
614,104
+0.27(+3.10%)
Mar 24, 2009
9.314
9.629
8.564
8.577
609,474
-0.90(-9.54%)
Mar 23, 2009
9.010
9.487
8.453
9.481
640,193
+1.07(+12.66%)
Mar 20, 2009
8.533
8.540
8.211
8.416
1,088,749
+0.08(+0.97%)
Mar 19, 2009
8.521
8.719
8.180
8.335
885,154
-0.08(-0.96%)
Mar 18, 2009
8.118
8.496
7.951
8.416
1,013,475
+0.17(+2.10%)
Mar 17, 2009
7.728
8.286
7.592
8.242
544,753
+0.53(+6.82%)
Mar 16, 2009
7.995
8.502
7.710
7.716
522,528
-0.33(-4.15%)
Mar 13, 2009
7.883
8.193
7.821
8.050
770,059
+0.23(+2.93%)
Mar 12, 2009
6.676
7.840
6.577
7.821
602,785
+1.13(+16.94%)
Mar 11, 2009
6.874
7.196
6.607
6.688
471,558
-0.20(-2.96%)
Mar 10, 2009
6.236
6.948
6.193
6.892
567,625
+0.85(+14.15%)
Mar 09, 2009
5.945
6.310
5.799
6.038
517,131
-0.02(-0.31%)
Mar 06, 2009
6.255
6.589
5.796
6.056
707,586
+0.02(+0.31%)
Mar 05, 2009
7.357
7.431
5.963
6.038
930,190
-1.55(-20.41%)
Mar 04, 2009
7.666
7.812
7.258
7.586
392,003
-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
.