Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.06	11.44	10.90	11.40	439,807	+0.37(+3.37%)
Nov 27, 2009	11.01	11.24	10.84	11.03	228,244	-0.31(-2.73%)
Nov 25, 2009	11.31	11.50	11.29	11.34	219,078	+0.08(+0.72%)
Nov 24, 2009	11.11	11.32	10.92	11.26	373,113	+0.15(+1.34%)
Nov 23, 2009	10.90	11.14	10.89	11.11	408,831	+0.38(+3.58%)
Nov 20, 2009	10.56	10.84	10.41	10.72	256,406	+0.11(+0.99%)
Nov 19, 2009	10.58	10.71	10.48	10.62	384,095	-0.08(-0.75%)
Nov 18, 2009	10.63	10.79	10.47	10.70	263,254	+0.04(+0.35%)
Nov 17, 2009	10.41	10.95	10.24	10.66	374,619	+0.21(+2.01%)
Nov 16, 2009	10.07	10.69	9.956	10.45	552,743	+0.49(+4.91%)
Nov 13, 2009	9.814	10.10	9.659	9.962	424,977	+0.16(+1.64%)
Nov 12, 2009	10.14	10.33	9.776	9.801	354,128	-0.44(-4.30%)
Nov 11, 2009	10.16	10.44	9.987	10.24	315,030	+0.24(+2.35%)
Nov 10, 2009	10.28	10.39	9.931	10.01	385,580	-0.32(-3.06%)
Nov 09, 2009	10.12	10.44	10.06	10.32	366,439	+0.29(+2.84%)
Nov 06, 2009	9.820	10.10	9.721	10.04	609,811	+0.11(+1.06%)
Nov 05, 2009	10.20	10.22	9.739	9.931	633,927	+0.23(+2.36%)
Nov 04, 2009	10.06	10.06	9.560	9.702	522,390	-0.30(-3.03%)
Nov 03, 2009	10.10	10.12	9.770	10.01	493,996	-0.24(-2.36%)
Nov 02, 2009	10.56	11.04	9.900	10.25	848,686	-0.27(-2.59%)
Oct 30, 2009	11.20	11.42	10.34	10.52	1,019,319	-0.86(-7.52%)
Oct 29, 2009	11.38	11.52	10.98	11.37	489,977	+0.13(+1.16%)
Oct 28, 2009	11.36	11.54	10.91	11.24	743,510	-0.38(-3.30%)
Oct 27, 2009	11.37	12.05	11.28	11.63	634,069	+0.33(+2.96%)
Oct 26, 2009	11.41	11.44	10.99	11.29	582,108	-0.14(-1.19%)
Oct 23, 2009	11.42	12.02	11.34	11.43	503,311	-0.27(-2.28%)
Oct 22, 2009	11.24	11.95	11.00	11.70	476,581	+0.43(+3.79%)
Oct 21, 2009	11.34	11.70	11.23	11.27	658,708	-0.19(-1.62%)
Oct 20, 2009	11.53	11.63	11.08	11.46	476,559	+0.04(+0.33%)
Oct 19, 2009	11.36	11.63	10.99	11.42	622,223	+0.11(+0.99%)
Oct 16, 2009	11.42	11.42	10.93	11.31	827,361	-0.24(-2.09%)
Oct 15, 2009	11.77	11.87	11.49	11.55	290,892	-0.35(-2.92%)
Oct 14, 2009	11.81	11.92	11.57	11.90	570,585	+0.26(+2.24%)
Oct 13, 2009	11.88	11.99	11.47	11.63	388,402	-0.33(-2.74%)
Oct 12, 2009	11.71	12.11	11.59	11.96	445,145	+0.40(+3.43%)
Oct 09, 2009	11.74	12.08	11.37	11.57	598,714	-0.24(-2.05%)
Oct 08, 2009	11.67	11.88	11.54	11.81	573,121	+0.19(+1.65%)
Oct 07, 2009	11.75	11.83	11.29	11.62	638,837	-0.11(-0.90%)
Oct 06, 2009	11.71	12.22	11.41	11.72	372,963	+0.12(+1.07%)
Oct 05, 2009	11.06	11.71	11.03	11.60	547,306	+0.59(+5.41%)
Oct 02, 2009	11.01	11.19	10.78	11.00	487,833	-0.11(-1.00%)
Oct 01, 2009	11.77	11.96	10.98	11.11	621,749	-0.69(-5.83%)
Sep 30, 2009	12.36	12.46	11.79	11.80	854,479	-0.50(-4.08%)
Sep 29, 2009	12.34	12.51	12.21	12.30	320,151	+0.05(+0.40%)
Sep 28, 2009	11.80	12.32	11.65	12.25	290,297	+0.52(+4.43%)
Sep 25, 2009	12.07	12.21	11.28	11.73	426,798	-0.40(-3.32%)
Sep 24, 2009	12.54	12.88	11.81	12.14	375,269	-0.40(-3.21%)
Sep 23, 2009	12.48	12.84	12.33	12.54	527,861	+0.06(+0.50%)
Sep 22, 2009	12.56	12.63	12.07	12.48	323,723	+0.05(+0.40%)
Sep 21, 2009	12.47	12.75	12.16	12.43	341,912	-0.21(-1.67%)
Sep 18, 2009	12.90	13.27	12.37	12.64	1,419,528	-0.14(-1.11%)
Sep 17, 2009	12.92	13.23	12.69	12.78	752,371	-0.11(-0.86%)
Sep 16, 2009	11.95	12.92	11.95	12.89	798,801	+1.02(+8.55%)
Sep 15, 2009	11.66	12.00	11.42	11.88	545,681	+0.22(+1.86%)
Sep 14, 2009	11.71	11.78	11.54	11.66	459,498	-0.19(-1.62%)
Sep 11, 2009	11.93	12.01	11.75	11.85	295,036	-0.07(-0.62%)
Sep 10, 2009	12.06	12.13	11.80	11.93	205,900	-0.10(-0.82%)
Sep 09, 2009	11.89	12.15	11.71	12.03	522,578	+0.19(+1.62%)
Sep 08, 2009	11.90	11.90	11.61	11.83	244,326	+0.05(+0.42%)
Sep 04, 2009	11.82	11.82	11.49	11.78	266,088	-0.02(-0.21%)
Sep 03, 2009	11.73	11.85	11.59	11.81	242,463	+0.15(+1.33%)
Sep 02, 2009	11.84	11.98	11.65	11.65	360,746	-0.24(-1.98%)