Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.92	29.96	29.55	29.72	635,305	+0.11(+0.38%)
Aug 29, 2019	29.30	29.79	29.30	29.61	868,244	+0.55(+1.89%)
Aug 28, 2019	28.47	29.28	28.47	29.06	795,941	+0.46(+1.62%)
Aug 27, 2019	29.17	29.31	28.52	28.60	1,101,610	-0.53(-1.83%)
Aug 26, 2019	29.20	29.28	28.67	29.13	878,949	+0.23(+0.78%)
Aug 23, 2019	29.55	30.06	28.78	28.90	1,629,941	-0.59(-2.01%)
Aug 22, 2019	29.21	29.61	28.98	29.50	1,232,206	+0.47(+1.62%)
Aug 21, 2019	29.05	29.15	28.88	29.03	799,992	+0.24(+0.82%)
Aug 20, 2019	29.10	29.15	28.68	28.79	766,304	-0.38(-1.29%)
Aug 19, 2019	29.27	29.52	29.11	29.17	790,354	+0.38(+1.30%)
Aug 16, 2019	28.35	28.94	28.35	28.79	1,092,447	+0.73(+2.59%)
Aug 15, 2019	28.41	28.58	28.02	28.06	1,208,320	-0.34(-1.21%)
Aug 14, 2019	29.02	29.56	28.18	28.41	1,582,308	-1.34(-4.52%)
Aug 13, 2019	29.18	30.17	29.17	29.75	951,180	+0.59(+2.03%)
Aug 12, 2019	29.38	29.45	29.02	29.16	676,007	-0.61(-2.04%)
Aug 09, 2019	30.02	30.11	29.42	29.77	826,865	-0.35(-1.17%)
Aug 08, 2019	29.72	30.26	29.54	30.12	1,400,375	+0.75(+2.54%)
Aug 07, 2019	29.13	29.63	28.82	29.37	1,244,302	-0.27(-0.92%)
Aug 06, 2019	29.79	29.94	28.94	29.65	1,310,486	+0.18(+0.61%)
Aug 05, 2019	29.98	30.50	28.94	29.47	1,609,960	-1.19(-3.88%)
Aug 02, 2019	31.46	31.50	30.39	30.66	1,316,354	-0.81(-2.56%)
Aug 01, 2019	33.00	33.33	31.33	31.46	939,634	-1.63(-4.92%)
Jul 31, 2019	33.41	33.58	33.06	33.09	824,823	-0.36(-1.08%)
Jul 30, 2019	32.72	33.48	32.66	33.45	617,752	+0.46(+1.40%)
Jul 29, 2019	33.33	33.50	32.90	32.99	508,992	-0.41(-1.23%)
Jul 26, 2019	32.96	33.47	32.77	33.40	865,272	+0.56(+1.70%)
Jul 25, 2019	33.31	33.50	32.80	32.84	777,094	-0.45(-1.34%)
Jul 24, 2019	32.38	33.44	32.38	33.29	848,311	+0.80(+2.45%)
Jul 23, 2019	32.15	32.53	31.96	32.49	704,864	+0.39(+1.23%)
Jul 22, 2019	32.26	32.32	31.83	32.10	490,345	-0.14(-0.43%)
Jul 19, 2019	32.17	32.53	32.05	32.23	737,793	+0.04(+0.13%)
Jul 18, 2019	31.65	32.34	31.61	32.19	850,764	+0.39(+1.21%)
Jul 17, 2019	31.93	32.03	31.38	31.81	1,117,518	-0.16(-0.51%)
Jul 16, 2019	31.97	32.02	30.93	31.97	1,719,766	+0.53(+1.69%)
Jul 15, 2019	32.35	32.35	31.34	31.44	878,690	-0.76(-2.37%)
Jul 12, 2019	32.12	32.29	31.87	32.20	1,225,764	+0.10(+0.32%)
Jul 11, 2019	31.87	32.15	31.75	32.10	1,048,813	+0.22(+0.70%)
Jul 10, 2019	32.12	32.24	31.66	31.87	1,123,730	-0.18(-0.56%)
Jul 09, 2019	32.04	32.11	31.72	32.05	1,718,036	-0.21(-0.64%)
Jul 08, 2019	32.81	32.86	32.15	32.26	1,284,053	-0.93(-2.81%)
Jul 05, 2019	33.11	33.36	32.89	33.19	374,149	+0.34(+1.04%)
Jul 03, 2019	32.47	32.90	32.37	32.85	841,341	+0.38(+1.16%)
Jul 02, 2019	33.15	33.27	32.37	32.47	717,373	-0.63(-1.91%)
Jul 01, 2019	33.59	33.84	32.94	33.11	807,417	-0.15(-0.46%)
Jun 28, 2019	33.02	33.47	32.71	33.26	1,700,193	+0.50(+1.52%)
Jun 27, 2019	32.49	32.96	32.49	32.77	759,380	+0.24(+0.74%)
Jun 26, 2019	32.59	32.83	32.47	32.53	776,135	+0.12(+0.37%)
Jun 25, 2019	32.53	32.53	31.95	32.41	815,859	-0.08(-0.24%)
Jun 24, 2019	33.11	33.35	32.46	32.48	980,399	-0.83(-2.49%)
Jun 21, 2019	32.77	33.80	32.56	33.31	2,730,302	+0.45(+1.36%)
Jun 20, 2019	32.96	32.96	31.97	32.87	1,045,574	+0.21(+0.63%)
Jun 19, 2019	33.21	33.72	32.59	32.66	1,238,241	-0.37(-1.12%)
Jun 18, 2019	32.34	33.26	32.14	33.03	1,101,879	+0.75(+2.31%)
Jun 17, 2019	32.86	32.93	32.18	32.29	906,187	-0.60(-1.82%)
Jun 14, 2019	32.84	32.95	32.33	32.89	652,456	+0.10(+0.31%)
Jun 13, 2019	32.70	33.02	32.60	32.78	427,369	+0.13(+0.39%)
Jun 12, 2019	32.96	33.20	32.55	32.65	696,562	-0.33(-1.01%)
Jun 11, 2019	33.15	33.36	32.91	32.99	947,025	+0.11(+0.34%)
Jun 10, 2019	33.03	33.43	32.83	32.88	659,458	+0.19(+0.58%)
Jun 07, 2019	32.61	32.89	32.40	32.69	850,913	+0.01(+0.03%)
Jun 06, 2019	32.26	32.97	32.05	32.68	916,846	+0.30(+0.93%)
Jun 05, 2019	32.51	32.59	31.83	32.38	824,405	-0.16(-0.50%)
Jun 04, 2019	31.94	32.56	31.87	32.54	1,010,715	+1.06(+3.37%)