Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.19	11.41	10.34	10.52	1,019,781	-0.85(-7.52%)
Oct 29, 2009	11.38	11.52	10.98	11.37	490,199	+0.13(+1.16%)
Oct 28, 2009	11.35	11.53	10.91	11.24	743,847	-0.38(-3.30%)
Oct 27, 2009	11.37	12.04	11.27	11.62	634,357	+0.33(+2.96%)
Oct 26, 2009	11.41	11.44	10.99	11.29	582,372	-0.14(-1.19%)
Oct 23, 2009	11.41	12.01	11.33	11.43	503,539	-0.27(-2.28%)
Oct 22, 2009	11.23	11.95	10.99	11.69	476,798	+0.43(+3.79%)
Oct 21, 2009	11.33	11.69	11.22	11.26	659,007	-0.19(-1.62%)
Oct 20, 2009	11.52	11.62	11.07	11.45	476,775	+0.04(+0.33%)
Oct 19, 2009	11.36	11.62	10.99	11.41	622,505	+0.11(+0.99%)
Oct 16, 2009	11.42	11.42	10.92	11.30	827,736	-0.24(-2.09%)
Oct 15, 2009	11.77	11.87	11.49	11.54	291,024	-0.35(-2.92%)
Oct 14, 2009	11.80	11.91	11.57	11.89	570,844	+0.26(+2.24%)
Oct 13, 2009	11.87	11.99	11.47	11.63	388,578	-0.33(-2.74%)
Oct 12, 2009	11.70	12.11	11.59	11.96	445,347	+0.40(+3.43%)
Oct 09, 2009	11.73	12.08	11.36	11.56	598,985	-0.24(-2.05%)
Oct 08, 2009	11.66	11.87	11.53	11.80	573,381	+0.19(+1.65%)
Oct 07, 2009	11.74	11.83	11.29	11.61	639,127	-0.11(-0.90%)
Oct 06, 2009	11.70	12.22	11.40	11.72	373,132	+0.12(+1.07%)
Oct 05, 2009	11.06	11.70	11.03	11.59	547,555	+0.59(+5.40%)
Oct 02, 2009	11.00	11.18	10.78	11.00	488,055	-0.11(-1.00%)
Oct 01, 2009	11.76	11.95	10.97	11.11	622,031	-0.69(-5.83%)
Sep 30, 2009	12.35	12.45	11.78	11.80	854,867	-0.50(-4.08%)
Sep 29, 2009	12.34	12.51	12.21	12.30	320,296	+0.05(+0.40%)
Sep 28, 2009	11.79	12.32	11.64	12.25	290,428	+0.52(+4.44%)
Sep 25, 2009	12.07	12.21	11.27	11.73	426,991	-0.40(-3.32%)
Sep 24, 2009	12.53	12.87	11.81	12.13	375,440	-0.40(-3.21%)
Sep 23, 2009	12.48	12.83	12.32	12.53	528,101	+0.06(+0.50%)
Sep 22, 2009	12.56	12.63	12.07	12.47	323,870	+0.05(+0.40%)
Sep 21, 2009	12.47	12.74	12.16	12.42	342,067	-0.21(-1.67%)
Sep 18, 2009	12.89	13.26	12.37	12.63	1,420,172	-0.14(-1.11%)
Sep 17, 2009	12.92	13.22	12.68	12.78	752,713	-0.11(-0.87%)
Sep 16, 2009	11.95	12.92	11.95	12.89	799,163	+1.02(+8.56%)
Sep 15, 2009	11.65	12.00	11.42	11.87	545,929	+0.22(+1.86%)
Sep 14, 2009	11.70	11.77	11.54	11.65	459,706	-0.19(-1.62%)
Sep 11, 2009	11.92	12.00	11.74	11.85	295,170	-0.07(-0.62%)
Sep 10, 2009	12.06	12.13	11.80	11.92	205,994	-0.10(-0.82%)
Sep 09, 2009	11.88	12.14	11.70	12.02	522,815	+0.19(+1.62%)
Sep 08, 2009	11.89	11.89	11.60	11.83	244,436	+0.05(+0.42%)
Sep 04, 2009	11.82	11.82	11.49	11.78	266,209	-0.02(-0.21%)
Sep 03, 2009	11.73	11.84	11.58	11.80	242,573	+0.15(+1.33%)
Sep 02, 2009	11.83	11.98	11.64	11.65	360,909	-0.24(-1.98%)
Sep 01, 2009	12.14	12.35	11.72	11.88	753,777	-0.32(-2.64%)
Aug 31, 2009	11.86	12.39	11.76	12.21	902,546	+0.21(+1.75%)
Aug 28, 2009	11.73	12.08	11.62	12.00	675,662	+0.38(+3.31%)
Aug 27, 2009	11.34	11.65	11.05	11.61	1,034,572	+0.27(+2.35%)
Aug 26, 2009	11.15	11.38	11.11	11.34	3,649,259	-0.19(-1.66%)
Aug 25, 2009	11.38	11.63	11.18	11.54	858,019	+0.17(+1.47%)
Aug 24, 2009	11.52	11.77	11.29	11.37	1,227,208	-0.09(-0.81%)
Aug 21, 2009	10.82	11.50	10.50	11.46	578,648	+0.82(+7.74%)
Aug 20, 2009	10.51	10.72	10.36	10.64	716,766	+0.07(+0.64%)
Aug 19, 2009	10.32	10.73	10.21	10.57	341,977	+0.13(+1.25%)
Aug 18, 2009	10.51	10.60	10.27	10.44	221,977	+0.00(+0.00%)
Aug 17, 2009	10.72	10.73	10.21	10.44	592,247	-0.51(-4.69%)
Aug 14, 2009	11.08	11.14	10.72	10.95	347,682	-0.09(-0.79%)
Aug 13, 2009	11.07	11.30	10.78	11.04	806,275	+0.11(+1.02%)
Aug 12, 2009	10.80	11.20	10.72	10.93	504,327	+0.17(+1.55%)
Aug 11, 2009	11.19	11.24	10.58	10.76	546,271	-0.56(-4.98%)
Aug 10, 2009	11.37	11.62	11.05	11.33	490,009	-0.16(-1.40%)
Aug 07, 2009	10.68	11.91	10.61	11.49	819,476	+1.04(+9.96%)
Aug 06, 2009	10.50	10.82	9.952	10.45	793,358	+0.04(+0.36%)
Aug 05, 2009	10.66	10.82	10.21	10.41	452,888	-0.28(-2.61%)
Aug 04, 2009	10.44	11.08	10.00	10.69	566,700	+0.09(+0.88%)