Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.30	38.70	37.58	37.79	1,675,327	-0.19(-0.50%)
Nov 29, 2017	37.07	38.20	36.15	37.98	2,174,051	+1.32(+3.59%)
Nov 28, 2017	35.55	36.77	35.46	36.66	2,763,267	+1.21(+3.40%)
Nov 27, 2017	35.62	35.83	35.45	35.46	774,627	-0.18(-0.51%)
Nov 24, 2017	35.97	35.99	35.62	35.64	320,800	-0.13(-0.38%)
Nov 22, 2017	36.13	36.13	35.78	35.78	1,079,062	-0.24(-0.66%)
Nov 21, 2017	36.35	36.39	35.93	36.01	866,093	-0.22(-0.61%)
Nov 20, 2017	35.85	36.25	35.70	36.24	840,866	+0.43(+1.20%)
Nov 17, 2017	34.78	36.05	34.58	35.81	2,277,153	+1.03(+2.96%)
Nov 16, 2017	35.28	35.29	34.76	34.78	983,074	-0.18(-0.52%)
Nov 15, 2017	34.82	35.36	34.47	34.96	1,432,646	-0.27(-0.78%)
Nov 14, 2017	35.10	35.49	35.05	35.23	1,236,921	-0.20(-0.58%)
Nov 13, 2017	34.89	35.72	34.80	35.43	1,624,331	+0.39(+1.12%)
Nov 10, 2017	35.35	35.62	35.03	35.04	912,003	-0.24(-0.67%)
Nov 09, 2017	35.36	35.94	35.14	35.28	1,514,470	-0.34(-0.97%)
Nov 08, 2017	35.63	35.85	35.28	35.62	1,784,761	-0.02(-0.07%)
Nov 07, 2017	37.10	37.17	35.65	35.65	1,193,583	-1.42(-3.83%)
Nov 06, 2017	37.24	37.32	36.90	37.07	680,313	-0.19(-0.50%)
Nov 03, 2017	37.21	37.27	36.92	37.25	651,376	-0.09(-0.23%)
Nov 02, 2017	37.21	37.48	36.84	37.34	1,196,348	+0.07(+0.19%)
Nov 01, 2017	37.55	38.22	36.84	37.27	1,691,116	-0.61(-1.61%)
Oct 31, 2017	37.78	38.08	37.72	37.88	946,578	+0.04(+0.10%)
Oct 30, 2017	38.17	38.32	37.63	37.84	954,133	-0.51(-1.33%)
Oct 27, 2017	38.21	38.60	38.03	38.35	1,255,310	+0.03(+0.08%)
Oct 26, 2017	37.67	38.35	37.56	38.32	897,208	+0.78(+2.07%)
Oct 25, 2017	38.34	38.34	37.49	37.54	2,382,812	-0.62(-1.62%)
Oct 24, 2017	38.20	38.49	38.01	38.16	1,282,599	+0.24(+0.64%)
Oct 23, 2017	37.67	38.08	37.44	37.92	2,646,812	+0.30(+0.79%)
Oct 20, 2017	37.55	37.65	36.85	37.62	3,027,537	+0.77(+2.08%)
Oct 19, 2017	36.03	37.03	36.03	36.85	1,453,708	+0.31(+0.84%)
Oct 18, 2017	36.30	36.86	35.80	36.55	2,532,270	+0.00(+0.00%)
Oct 17, 2017	37.23	37.28	36.23	36.55	2,627,972	-1.15(-3.06%)
Oct 16, 2017	37.51	38.19	37.44	37.70	1,094,306	+0.10(+0.27%)
Oct 13, 2017	37.99	38.16	37.52	37.60	683,682	-0.52(-1.36%)
Oct 12, 2017	38.18	38.30	37.85	38.12	776,124	-0.01(-0.02%)
Oct 11, 2017	38.58	38.58	38.07	38.12	713,026	-0.47(-1.22%)
Oct 10, 2017	38.56	38.88	38.38	38.59	806,604	+0.10(+0.26%)
Oct 09, 2017	38.59	38.66	38.27	38.49	522,639	-0.03(-0.08%)
Oct 06, 2017	38.71	39.00	38.22	38.52	769,172	-0.11(-0.28%)
Oct 05, 2017	38.27	38.83	38.12	38.63	779,812	+0.56(+1.46%)
Oct 04, 2017	39.14	39.33	38.02	38.08	999,095	-1.07(-2.72%)
Oct 03, 2017	39.78	39.85	38.81	39.14	842,609	-0.64(-1.62%)
Oct 02, 2017	39.32	39.81	39.03	39.79	1,034,692	+0.19(+0.48%)
Sep 29, 2017	39.68	40.42	39.53	39.60	937,885	-0.03(-0.08%)
Sep 28, 2017	39.61	39.72	39.13	39.63	804,356	+0.10(+0.26%)
Sep 27, 2017	38.84	39.63	38.51	39.53	1,547,317	+1.11(+2.90%)
Sep 26, 2017	38.08	38.54	38.03	38.41	836,458	+0.40(+1.05%)
Sep 25, 2017	37.62	38.17	37.58	38.01	522,916	+0.35(+0.94%)
Sep 22, 2017	37.68	37.93	37.44	37.66	747,606	-0.03(-0.08%)
Sep 21, 2017	37.68	37.96	37.45	37.69	561,006	+0.02(+0.06%)
Sep 20, 2017		38.16	36.88	37.67	1,102,629	+0.57(+1.54%)
Sep 19, 2017		37.21	36.49	37.10	1,162,463	+0.36(+0.98%)
Sep 18, 2017	36.14	36.74	35.92	36.74	1,220,723	+0.92(+2.58%)
Sep 15, 2017	35.37	35.97	35.28	35.81	1,221,175	+0.38(+1.08%)
Sep 14, 2017	35.89	36.02	35.34	35.43	868,665	-0.45(-1.25%)
Sep 13, 2017	36.06	36.15	35.83	35.87	806,155	-0.31(-0.87%)
Sep 12, 2017	35.28	36.33	35.28	36.19	954,382	+1.00(+2.85%)
Sep 11, 2017	34.76	35.63	34.71	35.18	749,942	+0.92(+2.68%)
Sep 08, 2017	34.01	34.51	33.90	34.27	652,515	+0.24(+0.71%)
Sep 07, 2017	34.61	34.65	33.77	34.02	940,946	-0.26(-0.75%)
Sep 06, 2017	34.42	34.76	34.19	34.28	466,408	+0.04(+0.11%)
Sep 05, 2017	35.29	35.40	34.18	34.24	653,685	-1.27(-3.58%)