Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.48	40.83	40.16	40.64	1,211,897	+0.16(+0.40%)
Jul 30, 2018	40.78	41.06	40.43	40.48	632,573	-0.19(-0.46%)
Jul 27, 2018	40.64	40.97	40.37	40.66	449,467	+0.09(+0.22%)
Jul 26, 2018		41.21	40.51	40.57	990,546	+0.09(+0.22%)
Jul 25, 2018	40.90	40.90	40.28	40.48	938,141	-0.43(-1.05%)
Jul 24, 2018	41.31	41.41	40.63	40.91	500,774	-0.47(-1.13%)
Jul 23, 2018	40.82	41.62	40.81	41.38	795,859	+0.58(+1.43%)
Jul 20, 2018	40.99	41.14	40.69	40.80	714,064	+0.01(+0.02%)
Jul 19, 2018	40.96	41.26	40.35	40.79	1,120,218	-0.32(-0.79%)
Jul 18, 2018	40.96	41.27	40.77	41.11	1,643,430	+0.10(+0.24%)
Jul 17, 2018	41.49	41.49	39.59	41.02	2,016,647	+1.17(+2.92%)
Jul 16, 2018	39.80	40.22	39.71	39.85	1,121,129	+0.19(+0.47%)
Jul 13, 2018			39.55	39.67	1,354,325	-0.63(-1.57%)
Jul 12, 2018	41.03	41.03	39.76	40.30	1,072,215	-0.55(-1.35%)
Jul 11, 2018	40.73	41.10	40.60	40.85	1,046,505	-0.02(-0.06%)
Jul 10, 2018	41.55	41.69	40.81	40.87	1,332,527	-0.62(-1.48%)
Jul 09, 2018	40.73	41.75	40.68	41.49	1,018,364	+0.98(+2.42%)
Jul 06, 2018	40.15	40.66	39.85	40.51	947,617	+0.32(+0.79%)
Jul 05, 2018	40.45	40.71	40.01	40.19	887,973	+0.13(+0.32%)
Jul 03, 2018		40.06	40.06	40.06	0	-0.12(-0.30%)
Jul 02, 2018	39.69	40.29	39.65	40.18	1,054,697	+0.19(+0.49%)
Jun 29, 2018	40.87	40.87	39.96	39.99	1,318,957	-0.53(-1.30%)
Jun 28, 2018	40.82	41.18	40.45	40.52	1,332,424	-0.31(-0.75%)
Jun 27, 2018	41.73	41.79	40.79	40.82	1,656,175	-0.81(-1.94%)
Jun 26, 2018	42.16	42.16	41.45	41.63	1,012,305	-0.53(-1.27%)
Jun 25, 2018	42.22	42.46	41.71	42.17	1,054,674	-0.19(-0.44%)
Jun 22, 2018	43.23	43.23	42.11	42.35	2,080,381	-0.56(-1.30%)
Jun 21, 2018	43.49	43.63	42.78	42.91	1,449,963	-0.68(-1.56%)
Jun 20, 2018	43.90	43.98	43.41	43.59	1,101,934	-0.06(-0.13%)
Jun 19, 2018	43.31	43.70	43.27	43.65	1,876,316	-0.03(-0.07%)
Jun 18, 2018	43.52	44.24	43.25	43.68	799,157	+0.01(+0.02%)
Jun 15, 2018		44.14	43.16	43.67	2,242,719	-0.23(-0.52%)
Jun 14, 2018	44.30	44.33	43.62	43.90	938,827	-0.28(-0.64%)
Jun 13, 2018	44.46	44.80	43.87	44.18	783,297	-0.22(-0.49%)
Jun 12, 2018	44.80	44.86	43.00	44.40	642,037	-0.21(-0.47%)
Jun 11, 2018	45.17	45.20	44.51	44.61	820,289	-0.40(-0.88%)
Jun 08, 2018	44.67	45.14	44.40	45.01	1,017,944	+0.32(+0.71%)
Jun 07, 2018	44.88	45.06	44.43	44.69	875,795	+0.04(+0.09%)
Jun 06, 2018	44.28	44.80	44.23	44.65	1,070,245	+0.53(+1.21%)
Jun 05, 2018	44.08	44.21	43.74	44.12	648,625	-0.05(-0.11%)
Jun 04, 2018	43.66	44.29	43.52	44.17	1,247,995	+0.87(+2.02%)
Jun 01, 2018	43.64	43.86	43.10	43.29	1,001,151	+0.36(+0.83%)
May 31, 2018	43.56	43.70	42.89	42.94	856,059	-0.68(-1.56%)
May 30, 2018	43.46	43.86	43.01	43.61	973,436	+0.75(+1.76%)
May 29, 2018	43.21	43.57	42.59	42.86	1,285,375	-0.81(-1.85%)
May 25, 2018		43.67	43.67	43.67	0	-0.11(-0.24%)
May 24, 2018	43.85	44.07	43.05	43.78	711,393	-0.32(-0.73%)
May 23, 2018	43.63	44.29	43.63	44.10	1,175,354	+0.11(+0.24%)
May 22, 2018	44.17	44.60	43.96	44.00	1,159,356	-0.11(-0.24%)
May 21, 2018	43.85	44.42	43.68	44.10	1,237,781	+0.51(+1.17%)
May 18, 2018	43.78	44.24	43.44	43.59	1,425,196	-0.19(-0.44%)
May 17, 2018	43.52	43.98	43.36	43.78	1,575,355	+0.26(+0.61%)
May 16, 2018	42.98	43.70	42.74	43.52	1,126,458	+0.50(+1.15%)
May 15, 2018	42.54	43.24	42.54	43.02	734,453	+0.32(+0.75%)
May 14, 2018	42.78	42.91	42.52	42.70	755,780	-0.02(-0.04%)
May 11, 2018	42.81	43.08	42.61	42.72	543,728	-0.11(-0.26%)
May 10, 2018	42.77	42.98	42.31	42.83	674,702	-0.05(-0.11%)
May 09, 2018	42.58	43.14	42.24	42.88	756,465	+0.46(+1.09%)
May 08, 2018	41.88	42.60	41.88	42.42	679,184	+0.54(+1.30%)
May 07, 2018	41.64	42.20	41.34	41.87	502,020	+0.24(+0.58%)
May 04, 2018	40.87	42.06	40.44	41.63	689,834	+0.62(+1.52%)
May 03, 2018	41.30	41.54	40.72	41.01	918,429	-0.49(-1.18%)
May 02, 2018	41.54	41.96	41.12	41.50	957,159	-0.07(-0.17%)