Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.22	16.63	16.09	16.47	250,033	+0.12(+0.76%)
Nov 26, 2008	15.20	16.41	15.08	16.35	503,728	+0.69(+4.39%)
Nov 25, 2008	15.35	15.68	14.48	15.66	543,053	+0.66(+4.42%)
Nov 24, 2008	12.21	15.41	12.18	15.00	742,043	+2.35(+18.61%)
Nov 21, 2008	13.07	13.49	11.21	12.65	1,249,082	-0.08(-0.63%)
Nov 20, 2008	11.95	13.31	11.92	12.73	986,682	+0.77(+6.42%)
Nov 19, 2008	13.90	14.21	11.92	11.96	739,741	-1.93(-13.91%)
Nov 18, 2008	14.58	14.80	12.95	13.89	680,082	-0.48(-3.32%)
Nov 17, 2008	15.63	15.85	14.31	14.37	605,886	-1.44(-9.09%)
Nov 14, 2008	16.31	17.15	15.71	15.80	502,809	-1.00(-5.97%)
Nov 13, 2008	14.87	16.96	14.44	16.81	526,927	+2.09(+14.18%)
Nov 12, 2008	16.15	16.83	14.67	14.72	438,801	-2.46(-14.31%)
Nov 11, 2008	16.73	17.82	16.10	17.18	350,734	+0.14(+0.84%)
Nov 10, 2008	17.04	17.87	16.85	17.04	406,367	+0.24(+1.44%)
Nov 07, 2008	16.55	16.83	16.21	16.79	226,767	+0.40(+2.42%)
Nov 06, 2008	16.92	17.69	16.40	16.40	358,237	-0.74(-4.30%)
Nov 05, 2008	17.34	18.24	17.08	17.13	523,080	-0.76(-4.22%)
Nov 04, 2008	17.09	18.01	16.22	17.89	504,471	+1.72(+10.60%)
Nov 03, 2008	16.09	16.44	15.12	16.18	267,810	+0.70(+4.52%)
Oct 31, 2008	15.44	15.93	15.08	15.48	436,553	-0.10(-0.64%)
Oct 30, 2008	16.30	16.30	15.07	15.57	445,604	+0.07(+0.48%)
Oct 29, 2008	15.25	16.50	14.47	15.50	565,415	-0.23(-1.46%)
Oct 28, 2008	14.24	15.75	13.51	15.73	448,801	+1.98(+14.36%)
Oct 27, 2008	14.08	14.57	13.14	13.75	647,883	-0.58(-4.06%)
Oct 24, 2008	13.74	15.21	13.64	14.34	619,768	-0.45(-3.02%)
Oct 23, 2008	15.87	16.29	13.78	14.78	675,047	-1.02(-6.43%)
Oct 22, 2008	16.65	17.28	15.18	15.80	712,379	-1.40(-8.14%)
Oct 21, 2008	18.45	18.86	17.09	17.20	522,331	-1.71(-9.04%)
Oct 20, 2008	18.36	19.20	17.34	18.91	352,270	+0.81(+4.48%)
Oct 17, 2008	16.82	18.76	16.74	18.09	783,065	+0.29(+1.64%)
Oct 16, 2008	15.64	17.95	15.64	17.80	922,123	+1.57(+9.65%)
Oct 15, 2008	15.99	18.58	15.35	16.24	942,938	-0.34(-2.05%)
Oct 14, 2008	18.57	19.00	15.59	16.58	946,139	-1.65(-9.04%)
Oct 13, 2008	18.13	19.19	16.98	18.22	892,047	+0.65(+3.70%)
Oct 10, 2008	13.56	18.00	13.56	17.57	1,206,299	+4.22(+31.57%)
Oct 09, 2008	16.96	17.74	12.71	13.36	803,273	-4.20(-23.92%)
Oct 08, 2008	15.43	17.83	14.91	17.56	588,444	+1.86(+11.83%)
Oct 07, 2008	17.92	18.38	15.62	15.70	394,117	-2.46(-13.54%)
Oct 06, 2008	18.03	18.99	17.02	18.16	682,322	-0.42(-2.27%)
Oct 03, 2008	18.65	19.29	18.35	18.58	1,128,841	+0.24(+1.32%)
Oct 02, 2008	19.38	20.15	18.29	18.34	379,323	-1.54(-7.76%)
Oct 01, 2008	17.56	19.88	17.14	19.88	272,536	+2.17(+12.28%)
Sep 30, 2008	17.20	18.52	16.58	17.70	408,558	+1.02(+6.12%)
Sep 29, 2008	17.91	19.16	9.896	16.68	561,747	-1.76(-9.57%)
Sep 26, 2008	18.19	18.86	17.41	18.45	525,767	+0.12(+0.68%)
Sep 25, 2008	19.82	19.82	18.32	18.32	381,534	-0.95(-4.95%)
Sep 24, 2008	19.67	19.81	19.05	19.28	494,856	-0.43(-2.17%)
Sep 23, 2008	21.05	21.40	19.70	19.70	377,873	-0.35(-1.73%)
Sep 22, 2008	24.77	24.77	20.05	20.05	521,432	-1.78(-8.14%)
Sep 19, 2008	23.55	24.77	20.44	21.83	2,406,078	+1.87(+9.37%)
Sep 18, 2008	18.44	20.08	17.97	19.96	1,814,485	+2.50(+14.33%)
Sep 17, 2008	18.47	18.58	17.24	17.46	857,337	-1.12(-6.03%)
Sep 16, 2008	17.75	18.88	17.48	18.58	1,995,541	+0.77(+4.35%)
Sep 15, 2008	17.43	18.88	17.42	17.80	978,015	-0.77(-4.17%)
Sep 12, 2008	18.60	19.23	18.29	18.58	1,163,537	-0.43(-2.28%)
Sep 11, 2008	17.84	19.05	17.75	19.01	1,402,537	+0.28(+1.49%)
Sep 10, 2008	18.95	19.17	17.70	18.73	1,016,960	-0.21(-1.11%)
Sep 09, 2008	18.58	19.48	18.58	18.94	1,435,928	+0.25(+1.32%)
Sep 08, 2008	16.89	18.99	16.89	18.70	1,824,303	+2.11(+12.69%)
Sep 05, 2008	15.92	16.81	15.21	16.59	798,617	+0.74(+4.69%)
Sep 04, 2008	16.63	16.92	15.60	15.85	946,223	-0.77(-4.66%)
Sep 03, 2008	16.18	16.75	15.88	16.62	924,438	+0.24(+1.44%)