Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.31	31.43	31.00	31.14	1,075,266	-0.56(-1.76%)
May 30, 2019	32.27	32.40	31.39	31.70	839,301	-0.46(-1.44%)
May 29, 2019	31.19	32.25	31.14	32.16	1,094,438	+0.57(+1.79%)
May 28, 2019	32.35	32.41	31.60	31.60	846,089	-0.75(-2.33%)
May 24, 2019	32.27	32.48	32.13	32.35	877,249	+0.33(+1.04%)
May 23, 2019	32.22	32.46	31.65	32.02	925,121	-0.52(-1.61%)
May 22, 2019	32.98	33.01	32.43	32.54	631,285	-0.55(-1.66%)
May 21, 2019	32.61	33.10	32.61	33.09	707,094	+0.55(+1.69%)
May 20, 2019	32.34	32.76	32.30	32.54	521,980	+0.13(+0.40%)
May 17, 2019	32.45	33.07	32.39	32.41	741,776	-0.35(-1.07%)
May 16, 2019	32.18	32.95	32.18	32.76	1,158,476	+0.60(+1.86%)
May 15, 2019	32.15	32.46	31.74	32.16	997,807	-0.40(-1.22%)
May 14, 2019	31.93	32.79	31.75	32.56	775,315	+0.73(+2.28%)
May 13, 2019	32.53	33.07	31.78	31.83	931,857	-1.34(-4.04%)
May 10, 2019	33.16	33.32	32.66	33.18	739,314	-0.10(-0.30%)
May 09, 2019	32.91	33.40	32.53	33.28	631,079	+0.07(+0.20%)
May 08, 2019	33.47	33.71	33.18	33.21	656,456	-0.41(-1.20%)
May 07, 2019	33.70	33.85	33.41	33.62	896,755	-0.42(-1.24%)
May 06, 2019	33.76	34.18	33.64	34.04	718,680	-0.18(-0.52%)
May 03, 2019	33.86	34.26	33.77	34.21	769,773	+0.47(+1.40%)
May 02, 2019	33.13	33.83	33.13	33.74	1,010,320	+0.63(+1.91%)
May 01, 2019	33.48	33.81	32.93	33.11	874,728	-0.26(-0.78%)
Apr 30, 2019	33.58	33.75	33.15	33.37	940,900	-0.21(-0.63%)
Apr 29, 2019	33.16	33.94	33.16	33.58	656,001	+0.45(+1.35%)
Apr 26, 2019	32.87	33.15	32.64	33.13	805,210	+0.25(+0.77%)
Apr 25, 2019	33.20	33.65	32.60	32.88	562,156	-0.35(-1.07%)
Apr 24, 2019	33.37	33.54	33.02	33.24	806,195	-0.19(-0.56%)
Apr 23, 2019	32.86	33.47	32.77	33.42	918,761	+0.67(+2.03%)
Apr 22, 2019	32.98	33.14	32.60	32.75	872,037	-0.33(-0.99%)
Apr 18, 2019	33.62	33.62	32.92	33.08	975,876	-0.56(-1.66%)
Apr 17, 2019	33.38	33.69	33.02	33.64	733,392	+0.22(+0.66%)
Apr 16, 2019	33.32	33.49	32.13	33.42	2,198,000	+0.37(+1.12%)
Apr 15, 2019	33.75	33.83	32.89	33.05	1,282,121	-0.97(-2.85%)
Apr 12, 2019	33.85	34.26	33.34	34.02	1,280,585	+0.69(+2.08%)
Apr 11, 2019	33.14	33.49	32.99	33.33	643,557	+0.40(+1.20%)
Apr 10, 2019	32.55	32.97	32.16	32.93	970,066	+0.35(+1.09%)
Apr 09, 2019	33.43	33.44	32.48	32.58	1,012,141	-0.99(-2.94%)
Apr 08, 2019	33.56	33.75	33.46	33.56	821,674	-0.07(-0.20%)
Apr 05, 2019	33.84	33.95	33.53	33.63	675,433	-0.18(-0.52%)
Apr 04, 2019	33.04	33.83	33.04	33.81	977,106	+0.78(+2.35%)
Apr 03, 2019	33.46	33.66	32.87	33.03	1,917,981	+0.04(+0.13%)
Apr 02, 2019	32.65	33.32	32.56	32.99	1,546,417	+0.39(+1.19%)
Apr 01, 2019	32.09	32.61	32.07	32.60	1,071,620	+0.87(+2.74%)
Mar 29, 2019	32.00	32.16	31.59	31.73	873,595	-0.02(-0.05%)
Mar 28, 2019	31.40	31.78	31.19	31.75	1,071,931	+0.41(+1.32%)
Mar 27, 2019	31.07	31.56	30.97	31.34	902,776	+0.14(+0.46%)
Mar 26, 2019	30.22	31.21	30.05	31.19	1,377,859	+0.94(+3.10%)
Mar 25, 2019	30.05	30.43	29.62	30.26	1,354,274	+0.17(+0.56%)
Mar 22, 2019	31.43	31.57	29.85	30.09	1,836,315	-1.69(-5.31%)
Mar 21, 2019	31.83	32.38	31.55	31.78	1,321,329	-0.25(-0.79%)
Mar 20, 2019	32.98	33.21	32.00	32.03	1,638,274	-1.09(-3.29%)
Mar 19, 2019	34.12	34.14	33.02	33.12	842,460	-0.78(-2.31%)
Mar 18, 2019	33.41	34.21	33.40	33.90	1,162,396	+0.67(+2.01%)
Mar 15, 2019	33.43	33.72	33.18	33.24	2,363,246	-0.20(-0.61%)
Mar 14, 2019	33.36	33.62	33.17	33.44	1,019,011	+0.11(+0.33%)
Mar 13, 2019	33.18	33.40	32.93	33.33	1,667,184	+0.37(+1.13%)
Mar 12, 2019	32.97	33.23	32.54	32.96	1,593,783	+0.06(+0.18%)
Mar 11, 2019	33.13	33.13	32.76	32.90	1,950,094	-0.13(-0.38%)
Mar 08, 2019	32.94	33.12	32.70	33.02	1,902,330	-0.13(-0.38%)
Mar 07, 2019	33.86	33.88	33.04	33.15	1,886,341	-0.88(-2.58%)
Mar 06, 2019	34.66	34.80	33.98	34.03	922,731	-0.69(-1.99%)
Mar 05, 2019	34.70	34.85	34.14	34.72	965,649	+0.06(+0.17%)
Mar 04, 2019	34.69	34.99	34.27	34.66	777,588	+0.03(+0.07%)