Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.91	33.57	32.83	33.46	2,501,905	+0.65(+1.98%)
Nov 29, 2018	32.99	33.67	32.78	32.81	1,329,909	-0.40(-1.20%)
Nov 28, 2018	33.20	33.55	32.65	33.21	1,714,515	+0.01(+0.03%)
Nov 27, 2018	33.07	33.32	32.88	33.20	1,366,917	+0.09(+0.28%)
Nov 26, 2018	33.03	33.32	32.65	33.11	1,035,884	+0.51(+1.56%)
Nov 23, 2018	32.32	33.07	32.28	32.60	454,509	+0.05(+0.15%)
Nov 21, 2018		32.55	32.55	32.55	0	+0.29(+0.90%)
Nov 20, 2018	32.53	32.78	31.90	32.26	1,414,843	-0.54(-1.65%)
Nov 19, 2018	32.98	33.22	32.40	32.80	1,137,800	-0.15(-0.45%)
Nov 16, 2018	33.01	33.19	32.72	32.95	1,385,759	-0.39(-1.18%)
Nov 15, 2018	32.68	33.35	32.46	33.34	1,837,517	+0.44(+1.34%)
Nov 14, 2018	34.26	34.26	32.67	32.90	1,528,670	-1.07(-3.16%)
Nov 13, 2018	33.57	34.27	33.43	33.97	1,633,359	+0.57(+1.72%)
Nov 12, 2018	33.76	33.92	33.39	33.40	1,055,474	-0.38(-1.14%)
Nov 09, 2018	34.07	34.35	33.50	33.79	1,073,444	-0.46(-1.34%)
Nov 08, 2018	33.99	34.62	33.99	34.24	1,299,810	+0.09(+0.26%)
Nov 07, 2018	34.51	34.70	33.61	34.15	1,024,488	-0.25(-0.74%)
Nov 06, 2018	34.07	34.58	33.92	34.41	1,041,663	+0.20(+0.57%)
Nov 05, 2018	34.15	34.49	33.87	34.21	1,115,920	+0.18(+0.53%)
Nov 02, 2018	34.05	34.24	33.45	34.03	1,578,056	+0.16(+0.46%)
Nov 01, 2018	33.45	34.00	33.16	33.88	1,493,485	+0.61(+1.82%)
Oct 31, 2018	32.60	33.69	32.43	33.27	2,748,982	+1.38(+4.34%)
Oct 30, 2018	32.08	32.33	30.84	31.89	4,014,346	-0.11(-0.36%)
Oct 29, 2018	32.11	32.38	31.73	32.00	1,945,770	+0.43(+1.38%)
Oct 26, 2018	31.57	32.73	31.16	31.57	1,863,510	-0.36(-1.13%)
Oct 25, 2018	31.80	32.24	31.70	31.93	3,463,365	+0.44(+1.40%)
Oct 24, 2018	32.93	32.94	31.45	31.48	1,870,468	-1.49(-4.52%)
Oct 23, 2018	32.80	33.31	32.46	32.97	2,415,066	-0.23(-0.69%)
Oct 22, 2018	34.74	34.74	33.15	33.20	2,783,265	-1.43(-4.12%)
Oct 19, 2018	35.76	35.76	34.59	34.63	2,265,319	-1.17(-3.27%)
Oct 18, 2018	36.23	36.52	35.55	35.80	1,374,194	-0.43(-1.20%)
Oct 17, 2018	35.97	36.68	35.45	36.23	1,683,743	-0.11(-0.29%)
Oct 16, 2018	37.32	37.32	35.79	36.34	2,886,530	-0.50(-1.36%)
Oct 15, 2018	36.71	37.20	36.53	36.84	872,417	+0.07(+0.20%)
Oct 12, 2018	38.20	38.96	35.83	36.77	1,322,270	-0.92(-2.43%)
Oct 11, 2018	38.64	38.85	37.66	37.68	1,058,993	-1.14(-2.93%)
Oct 10, 2018	39.31	39.83	38.79	38.82	1,869,192	-0.48(-1.23%)
Oct 09, 2018	39.81	39.83	39.26	39.31	1,348,676	-0.63(-1.58%)
Oct 08, 2018	39.53	40.09	39.39	39.94	626,592	+0.29(+0.74%)
Oct 05, 2018	40.12	40.26	39.53	39.64	877,240	-0.35(-0.88%)
Oct 04, 2018	39.77	40.46	39.64	39.99	1,054,096	+0.24(+0.60%)
Oct 03, 2018	38.60	39.84	38.60	39.76	1,885,261	+1.30(+3.39%)
Oct 02, 2018	38.69	39.09	38.25	38.45	1,802,917	-0.43(-1.12%)
Oct 01, 2018	39.31	39.52	38.70	38.89	1,133,412	-0.14(-0.36%)
Sep 28, 2018	38.99	39.40	38.90	39.03	1,808,690	-0.16(-0.42%)
Sep 27, 2018	40.46	40.52	39.13	39.19	2,980,744	-1.40(-3.45%)
Sep 26, 2018	41.32	41.32	40.45	40.59	1,444,030	-0.59(-1.43%)
Sep 25, 2018	41.26	41.37	41.05	41.18	730,915	+0.06(+0.14%)
Sep 24, 2018	41.50	41.61	40.91	41.12	826,757	-0.44(-1.06%)
Sep 21, 2018	41.62	41.81	41.39	41.57	2,095,609	-0.07(-0.16%)
Sep 20, 2018	41.18	41.76	41.05	41.63	1,432,153	+0.57(+1.40%)
Sep 19, 2018	40.49	41.22	40.49	41.06	1,144,488	+0.61(+1.50%)
Sep 18, 2018	40.80	40.80	40.32	40.45	820,219	-0.02(-0.06%)
Sep 17, 2018	41.28	41.28	40.41	40.48	995,174	-0.71(-1.73%)
Sep 14, 2018	40.85	41.39	40.73	41.19	1,054,642	+0.45(+1.11%)
Sep 13, 2018	40.58	41.01	40.42	40.74	2,177,080	+0.11(+0.28%)
Sep 12, 2018	41.00	41.04	40.26	40.62	1,241,867	-0.36(-0.88%)
Sep 11, 2018	40.94	41.27	40.88	40.99	750,221	-0.02(-0.04%)
Sep 10, 2018	41.21	41.39	40.98	41.00	568,862	-0.11(-0.28%)
Sep 07, 2018	41.17	41.60	40.71	41.12	872,722	-0.02(-0.04%)
Sep 06, 2018	41.73	41.85	41.07	41.13	1,282,536	-0.56(-1.34%)
Sep 05, 2018	41.47	41.80	41.44	41.69	1,041,204	+0.19(+0.45%)