Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.76	31.93	31.36	31.71	1,338,548	-0.14(-0.45%)
May 28, 2015	32.11	32.15	31.73	31.86	1,531,452	-0.23(-0.73%)
May 27, 2015	32.04	32.12	31.80	32.09	1,136,322	+0.20(+0.63%)
May 26, 2015	32.19	32.19	31.63	31.89	1,033,217	-0.23(-0.70%)
May 22, 2015	32.18	32.12	32.12	32.12	940,024	+0.00(+0.00%)
May 21, 2015	32.21	32.32	32.04	32.12	1,241,903	-0.03(-0.09%)
May 20, 2015	32.42	32.42	32.06	32.14	1,310,995	-0.20(-0.63%)
May 19, 2015	32.50	32.57	32.26	32.35	1,317,045	+0.03(+0.09%)
May 18, 2015	31.49	32.43	31.49	32.32	1,180,820	+0.79(+2.50%)
May 15, 2015	32.35	32.45	31.48	31.53	1,237,442	-0.82(-2.53%)
May 14, 2015	32.49	32.66	32.31	32.35	1,131,880	-0.13(-0.41%)
May 13, 2015	32.40	32.51	32.19	32.48	726,788	+0.10(+0.30%)
May 12, 2015	32.12	32.46	31.85	32.38	702,360	+0.04(+0.13%)
May 11, 2015	32.12	32.42	31.93	32.34	555,862	+0.28(+0.87%)
May 08, 2015	31.78	32.14	31.44	32.06	842,960	+0.43(+1.37%)
May 07, 2015	31.92	32.16	31.55	31.63	834,259	-0.36(-1.11%)
May 06, 2015	31.94	32.09	31.75	31.98	716,416	+0.17(+0.53%)
May 05, 2015	31.61	31.96	31.61	31.82	1,099,027	+0.12(+0.37%)
May 04, 2015	31.28	31.79	31.28	31.70	583,864	+0.45(+1.44%)
May 01, 2015	31.78	31.85	31.19	31.25	813,546	-0.27(-0.85%)
Apr 30, 2015	31.80	31.96	31.39	31.52	937,131	-0.28(-0.88%)
Apr 29, 2015	31.58	32.04	31.58	31.80	882,157	+0.15(+0.49%)
Apr 28, 2015	31.46	31.72	31.26	31.64	723,000	+0.32(+1.03%)
Apr 27, 2015	31.80	32.03	31.12	31.32	1,066,609	-0.43(-1.34%)
Apr 24, 2015	31.89	32.00	31.61	31.75	960,657	-0.13(-0.39%)
Apr 23, 2015	31.87	32.05	31.68	31.87	546,528	+0.03(+0.09%)
Apr 22, 2015	31.91	32.11	31.64	31.84	925,942	-0.08(-0.24%)
Apr 21, 2015	31.97	32.28	31.87	31.92	1,042,365	+0.12(+0.37%)
Apr 20, 2015	31.80	32.01	31.55	31.80	1,356,552	+0.13(+0.42%)
Apr 17, 2015	32.07	32.28	31.56	31.67	1,208,098	-0.55(-1.70%)
Apr 16, 2015	32.63	32.79	31.49	32.22	2,007,202	-0.44(-1.34%)
Apr 15, 2015	32.64	32.84	32.62	32.65	1,264,157	+0.07(+0.23%)
Apr 14, 2015	32.78	32.88	32.40	32.58	729,099	-0.10(-0.31%)
Apr 13, 2015	32.65	32.84	32.63	32.68	956,464	+0.08(+0.24%)
Apr 10, 2015	32.51	32.76	32.33	32.61	566,394	+0.15(+0.47%)
Apr 09, 2015	32.67	32.82	32.35	32.45	706,610	-0.24(-0.75%)
Apr 08, 2015	32.75	32.85	32.57	32.70	511,453	-0.02(-0.06%)
Apr 07, 2015	32.72	32.91	32.60	32.72	638,397	+0.01(+0.04%)
Apr 06, 2015	32.38	32.82	32.03	32.70	855,245	+0.03(+0.11%)
Apr 02, 2015	32.45	32.67	32.67	32.67	832,722	+0.17(+0.52%)
Apr 01, 2015	32.83	32.83	32.00	32.50	1,330,381	-0.27(-0.81%)
Mar 31, 2015	32.36	32.79	32.10	32.77	1,161,044	+0.27(+0.82%)
Mar 30, 2015	32.12	32.71	32.06	32.50	596,125	+0.59(+1.85%)
Mar 27, 2015	31.83	31.97	31.53	31.91	708,388	+0.03(+0.10%)
Mar 26, 2015	31.65	31.91	31.38	31.88	744,347	+0.22(+0.70%)
Mar 25, 2015	33.04	33.04	31.66	31.66	807,165	-0.59(-1.83%)
Mar 24, 2015	32.59	32.79	32.24	32.25	961,659	-0.26(-0.80%)
Mar 23, 2015	33.07	33.07	32.49	32.51	707,227	-0.51(-1.56%)
Mar 20, 2015	32.44	33.08	32.31	33.02	1,827,742	+0.73(+2.26%)
Mar 19, 2015	32.58	32.74	32.11	32.29	740,629	-0.36(-1.09%)
Mar 18, 2015	32.98	33.17	32.44	32.65	1,679,991	-0.31(-0.93%)
Mar 17, 2015	32.67	32.99	32.39	32.95	1,175,682	+0.05(+0.15%)
Mar 16, 2015	32.93	32.98	32.49	32.91	1,780,435	+0.06(+0.17%)
Mar 13, 2015	32.68	32.94	32.50	32.85	2,340,288	+0.01(+0.02%)
Mar 12, 2015	32.38	32.86	32.25	32.84	1,647,479	+0.63(+1.95%)
Mar 11, 2015	31.49	32.23	31.31	32.21	1,287,382	+0.90(+2.88%)
Mar 10, 2015	31.61	31.61	30.95	31.31	1,014,092	-0.57(-1.79%)
Mar 09, 2015	31.75	32.00	31.75	31.88	1,029,032	+0.12(+0.36%)
Mar 06, 2015	31.40	32.28	31.40	31.77	1,558,052	+0.48(+1.54%)
Mar 05, 2015	31.36	31.61	30.97	31.28	2,130,046	+0.04(+0.13%)
Mar 04, 2015	31.03	31.28	31.07	31.24	1,323,749	+0.17(+0.56%)
Mar 03, 2015	31.18	31.40	30.82	31.07	2,506,271	-0.37(-1.18%)