Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.09	32.24	31.22	32.07	2,019,500	-0.22(-0.69%)
Jan 30, 2019	32.59	32.71	32.15	32.30	1,098,610	-0.22(-0.69%)
Jan 29, 2019	32.89	33.10	32.52	32.52	885,876	-0.30(-0.91%)
Jan 28, 2019	32.35	32.95	32.23	32.82	950,394	+0.38(+1.18%)
Jan 25, 2019	32.29	32.59	32.05	32.44	784,531	+0.35(+1.09%)
Jan 24, 2019	32.24	32.54	31.72	32.09	1,368,990	-0.27(-0.82%)
Jan 23, 2019	32.49	32.69	32.12	32.35	1,248,018	+0.02(+0.05%)
Jan 22, 2019	32.51	32.79	32.20	32.34	1,717,305	-0.53(-1.62%)
Jan 18, 2019	32.16	33.01	30.77	32.87	1,674,108	+0.96(+2.99%)
Jan 17, 2019	31.67	32.12	30.77	31.91	1,815,940	+0.24(+0.76%)
Jan 16, 2019	31.12	31.85	30.92	31.67	2,112,055	+0.90(+2.92%)
Jan 15, 2019	30.43	30.79	30.02	30.77	1,199,471	+0.41(+1.34%)
Jan 14, 2019	29.91	30.80	29.79	30.37	1,808,182	+0.21(+0.69%)
Jan 11, 2019	29.94	30.30	29.43	30.16	1,495,783	+0.20(+0.67%)
Jan 10, 2019	29.53	30.07	29.41	29.96	1,522,224	+0.36(+1.21%)
Jan 09, 2019	29.32	29.78	29.26	29.60	1,507,787	+0.30(+1.02%)
Jan 08, 2019	29.02	29.34	28.34	29.30	1,487,877	+0.51(+1.76%)
Jan 07, 2019	28.41	29.14	28.17	28.80	1,295,645	+0.27(+0.93%)
Jan 04, 2019	28.08	28.78	28.01	28.53	1,606,003	+0.96(+3.50%)
Jan 03, 2019	27.59	28.31	27.45	27.57	1,575,889	-0.27(-0.96%)
Jan 02, 2019	27.16	27.97	27.11	27.83	1,967,033	+0.17(+0.63%)
Dec 31, 2018	27.39	27.66	26.92	27.66	2,330,010	+0.33(+1.22%)
Dec 28, 2018	27.35	27.77	27.09	27.33	2,228,695	-0.04(-0.15%)
Dec 27, 2018	27.21	27.53	26.34	27.37	2,214,146	-0.38(-1.38%)
Dec 26, 2018	26.17	27.75	25.98	27.75	1,970,543	+1.58(+6.03%)
Dec 24, 2018	26.53	26.74	25.90	26.17	1,066,818	-0.35(-1.32%)
Dec 21, 2018	27.02	27.28	26.34	26.52	3,869,352	-0.38(-1.42%)
Dec 20, 2018	26.27	27.08	26.18	26.90	2,841,021	+0.25(+0.94%)
Dec 19, 2018	27.23	27.69	26.52	26.65	2,215,670	-0.69(-2.52%)
Dec 18, 2018	27.51	28.04	27.09	27.34	2,166,204	-0.03(-0.12%)
Dec 17, 2018	27.37	28.01	27.09	27.38	1,954,263	-0.05(-0.18%)
Dec 14, 2018	28.02	28.40	27.36	27.43	2,063,245	-0.77(-2.74%)
Dec 13, 2018	29.63	29.67	28.09	28.20	2,034,809	-1.26(-4.29%)
Dec 12, 2018	29.46	30.02	29.27	29.46	1,429,808	+0.35(+1.20%)
Dec 11, 2018	29.79	30.03	29.09	29.11	2,614,546	-0.39(-1.32%)
Dec 10, 2018	30.34	30.66	29.45	29.50	1,990,769	-0.96(-3.14%)
Dec 07, 2018	31.06	32.20	30.13	30.46	2,055,544	-0.68(-2.19%)
Dec 06, 2018	30.75	31.25	30.37	31.14	2,318,774	-0.13(-0.42%)
Dec 04, 2018	32.85	33.07	30.99	31.27	2,645,387	-1.81(-5.48%)
Dec 03, 2018	34.03	34.06	32.95	33.08	1,140,474	-0.36(-1.07%)
Nov 30, 2018	32.89	33.55	32.81	33.44	2,503,040	+0.65(+1.98%)
Nov 29, 2018	32.98	33.65	32.76	32.79	1,330,512	-0.40(-1.20%)
Nov 28, 2018	33.18	33.53	32.64	33.19	1,715,292	+0.01(+0.03%)
Nov 27, 2018	33.05	33.31	32.87	33.18	1,367,537	+0.09(+0.28%)
Nov 26, 2018	33.02	33.31	32.64	33.09	1,036,354	+0.51(+1.56%)
Nov 23, 2018	32.30	33.06	32.26	32.59	454,715	+0.05(+0.15%)
Nov 21, 2018		32.54	32.54	32.54	0	+0.29(+0.90%)
Nov 20, 2018	32.52	32.76	31.89	32.25	1,415,484	-0.54(-1.65%)
Nov 19, 2018	32.96	33.21	32.39	32.79	1,138,316	-0.15(-0.45%)
Nov 16, 2018	32.99	33.17	32.71	32.94	1,386,387	-0.39(-1.18%)
Nov 15, 2018	32.67	33.34	32.44	33.33	1,838,351	+0.44(+1.34%)
Nov 14, 2018	34.25	34.25	32.66	32.89	1,529,363	-1.07(-3.16%)
Nov 13, 2018	33.56	34.25	33.42	33.96	1,634,100	+0.57(+1.72%)
Nov 12, 2018	33.75	33.91	33.38	33.39	1,055,953	-0.38(-1.14%)
Nov 09, 2018	34.06	34.34	33.48	33.77	1,073,931	-0.46(-1.34%)
Nov 08, 2018	33.98	34.61	33.97	34.23	1,300,399	+0.09(+0.26%)
Nov 07, 2018	34.50	34.69	33.60	34.14	1,024,953	-0.25(-0.74%)
Nov 06, 2018	34.06	34.56	33.91	34.39	1,042,135	+0.20(+0.57%)
Nov 05, 2018	34.13	34.47	33.85	34.20	1,116,426	+0.18(+0.53%)
Nov 02, 2018	34.03	34.23	33.43	34.02	1,578,771	+0.16(+0.46%)