Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.57	33.73	33.14	33.36	941,327	-0.21(-0.63%)
Apr 29, 2019	33.14	33.92	33.14	33.57	656,298	+0.45(+1.35%)
Apr 26, 2019	32.86	33.14	32.63	33.12	805,575	+0.25(+0.77%)
Apr 25, 2019	33.19	33.63	32.59	32.87	562,411	-0.35(-1.07%)
Apr 24, 2019	33.36	33.52	33.01	33.22	806,560	-0.19(-0.56%)
Apr 23, 2019	32.84	33.46	32.76	33.41	919,177	+0.67(+2.04%)
Apr 22, 2019	32.97	33.13	32.59	32.74	872,433	-0.33(-0.99%)
Apr 18, 2019	33.61	33.61	32.91	33.07	976,318	-0.56(-1.66%)
Apr 17, 2019	33.36	33.67	33.00	33.63	733,724	+0.22(+0.66%)
Apr 16, 2019	33.30	33.47	32.12	33.41	2,198,997	+0.37(+1.12%)
Apr 15, 2019	33.73	33.82	32.87	33.03	1,282,703	-0.97(-2.85%)
Apr 12, 2019	33.84	34.24	33.32	34.00	1,281,166	+0.69(+2.08%)
Apr 11, 2019	33.13	33.47	32.98	33.31	643,849	+0.40(+1.20%)
Apr 10, 2019	32.54	32.95	32.14	32.92	970,506	+0.35(+1.09%)
Apr 09, 2019	33.41	33.42	32.47	32.56	1,012,600	-0.99(-2.94%)
Apr 08, 2019	33.55	33.73	33.45	33.55	822,047	-0.07(-0.20%)
Apr 05, 2019	33.83	33.94	33.52	33.62	675,739	-0.18(-0.52%)
Apr 04, 2019	33.03	33.82	33.03	33.79	977,549	+0.78(+2.35%)
Apr 03, 2019	33.45	33.64	32.86	33.02	1,918,851	+0.04(+0.13%)
Apr 02, 2019	32.64	33.30	32.55	32.98	1,547,119	+0.39(+1.19%)
Apr 01, 2019	32.07	32.60	32.06	32.59	1,072,106	+0.87(+2.74%)
Mar 29, 2019	31.98	32.14	31.58	31.72	873,991	-0.02(-0.05%)
Mar 28, 2019	31.38	31.77	31.17	31.74	1,072,417	+0.41(+1.32%)
Mar 27, 2019	31.05	31.55	30.95	31.32	903,186	+0.14(+0.46%)
Mar 26, 2019	30.21	31.20	30.04	31.18	1,378,484	+0.94(+3.10%)
Mar 25, 2019	30.04	30.41	29.61	30.24	1,354,888	+0.17(+0.56%)
Mar 22, 2019	31.42	31.56	29.84	30.07	1,837,148	-1.69(-5.31%)
Mar 21, 2019	31.81	32.37	31.53	31.76	1,321,929	-0.25(-0.79%)
Mar 20, 2019	32.97	33.20	31.98	32.01	1,639,017	-1.09(-3.29%)
Mar 19, 2019	34.11	34.12	33.01	33.10	842,842	-0.78(-2.31%)
Mar 18, 2019	33.40	34.19	33.38	33.89	1,162,923	+0.67(+2.01%)
Mar 15, 2019	33.41	33.71	33.17	33.22	2,364,318	-0.20(-0.61%)
Mar 14, 2019	33.35	33.61	33.15	33.42	1,019,474	+0.11(+0.33%)
Mar 13, 2019	33.16	33.39	32.92	33.31	1,667,941	+0.37(+1.13%)
Mar 12, 2019	32.96	33.21	32.52	32.94	1,594,506	+0.06(+0.18%)
Mar 11, 2019	33.11	33.11	32.75	32.88	1,950,978	-0.13(-0.38%)
Mar 08, 2019	32.93	33.10	32.69	33.01	1,903,193	-0.13(-0.38%)
Mar 07, 2019	33.84	33.86	33.03	33.14	1,887,196	-0.88(-2.58%)
Mar 06, 2019	34.65	34.79	33.96	34.01	923,150	-0.69(-1.99%)
Mar 05, 2019	34.69	34.83	34.12	34.70	966,087	+0.06(+0.17%)
Mar 04, 2019	34.67	34.97	34.26	34.65	777,941	+0.03(+0.07%)
Mar 01, 2019	34.87	35.04	34.38	34.62	821,819	+0.03(+0.07%)
Feb 28, 2019	34.65	34.81	34.59	34.60	689,273	-0.20(-0.58%)
Feb 27, 2019	34.46	34.82	34.38	34.80	996,453	+0.32(+0.93%)
Feb 26, 2019	34.60	34.83	34.37	34.48	1,254,842	+0.01(+0.02%)
Feb 25, 2019	34.96	35.08	34.37	34.47	1,616,773	-0.30(-0.85%)
Feb 22, 2019	34.76	35.00	34.55	34.76	1,123,229	+0.03(+0.07%)
Feb 21, 2019	35.05	35.06	34.43	34.74	857,285	-0.26(-0.75%)
Feb 20, 2019	34.53	35.02	34.11	35.00	937,172	+0.56(+1.62%)
Feb 19, 2019	34.10	34.56	33.74	34.44	981,889	+0.26(+0.76%)
Feb 15, 2019	33.73	34.30	33.41	34.18	1,189,792	+0.71(+2.11%)
Feb 14, 2019	33.46	33.66	33.18	33.48	1,107,772	-0.26(-0.76%)
Feb 13, 2019	33.97	34.17	33.65	33.73	971,103	-0.17(-0.51%)
Feb 12, 2019	33.41	34.11	33.41	33.91	1,693,402	+0.74(+2.23%)
Feb 11, 2019	32.84	33.25	32.74	33.17	1,295,207	+0.41(+1.24%)
Feb 08, 2019	33.03	33.09	32.54	32.76	1,220,957	-0.34(-1.03%)
Feb 07, 2019	33.08	33.87	32.75	33.10	1,489,146	+0.33(+1.01%)
Feb 06, 2019	32.61	32.90	32.39	32.77	1,412,480	+0.10(+0.31%)
Feb 05, 2019	33.05	33.05	32.48	32.67	1,009,297	-0.30(-0.91%)
Feb 04, 2019	32.65	33.09	32.47	32.97	993,149	+0.21(+0.63%)