Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.81	34.10	33.79	33.90	675,028	+0.02(+0.05%)
Dec 30, 2019	34.16	34.16	33.83	33.89	505,631	-0.04(-0.13%)
Dec 27, 2019	34.20	34.41	33.85	33.93	484,259	-0.32(-0.93%)
Dec 26, 2019	34.28	34.44	34.12	34.25	331,917	-0.05(-0.16%)
Dec 24, 2019	34.41	34.41	34.20	34.30	153,292	+0.04(+0.12%)
Dec 23, 2019	34.58	34.61	34.17	34.26	591,247	-0.23(-0.66%)
Dec 20, 2019	34.61	34.90	34.37	34.49	2,080,961	+0.04(+0.13%)
Dec 19, 2019	34.66	34.76	34.35	34.44	758,089	-0.20(-0.59%)
Dec 18, 2019	34.56	34.79	34.36	34.65	892,519	+0.14(+0.41%)
Dec 17, 2019	34.18	34.68	34.11	34.51	1,015,020	+0.35(+1.04%)
Dec 16, 2019	34.28	34.53	34.01	34.15	1,097,732	+0.40(+1.18%)
Dec 13, 2019	34.07	34.44	33.58	33.75	661,482	-0.48(-1.40%)
Dec 12, 2019	33.07	34.27	33.03	34.23	831,629	+1.16(+3.51%)
Dec 11, 2019	33.37	33.49	33.01	33.07	618,987	-0.25(-0.74%)
Dec 10, 2019	33.44	33.50	33.20	33.32	589,938	-0.06(-0.19%)
Dec 09, 2019	33.40	33.58	33.30	33.38	761,235	-0.08(-0.24%)
Dec 06, 2019	33.38	33.79	33.29	33.46	738,693	+0.52(+1.59%)
Dec 05, 2019	33.00	33.16	32.88	32.94	988,944	+0.21(+0.65%)
Dec 04, 2019	32.64	33.07	32.44	32.72	766,474	+0.38(+1.18%)
Dec 03, 2019	32.27	32.48	31.90	32.34	846,219	-0.43(-1.30%)
Dec 02, 2019	33.16	33.40	32.73	32.77	994,169	-0.22(-0.67%)
Nov 29, 2019	33.24	33.48	32.97	32.99	251,950	-0.35(-1.06%)
Nov 27, 2019	33.35	33.53	33.18	33.34	479,857	+0.21(+0.64%)
Nov 26, 2019	33.51	33.51	33.01	33.13	1,187,707	-0.40(-1.19%)
Nov 25, 2019	33.52	33.66	33.27	33.53	1,431,754	+0.03(+0.08%)
Nov 22, 2019	33.47	33.74	33.22	33.50	498,256	+0.22(+0.67%)
Nov 21, 2019	33.58	33.58	33.02	33.28	850,836	-0.02(-0.05%)
Nov 20, 2019	33.42	33.59	32.92	33.30	1,339,743	-0.23(-0.69%)
Nov 19, 2019	33.76	33.99	33.50	33.53	1,451,059	-0.28(-0.84%)
Nov 18, 2019	33.88	33.88	33.40	33.81	812,950	-0.12(-0.36%)
Nov 15, 2019	33.98	34.18	33.81	33.94	646,656	+0.07(+0.21%)
Nov 14, 2019	33.73	34.02	33.58	33.87	550,420	-0.02(-0.05%)
Nov 13, 2019	33.88	34.00	33.58	33.88	724,522	-0.26(-0.77%)
Nov 12, 2019	34.02	34.35	33.81	34.15	612,174	+0.03(+0.10%)
Nov 11, 2019	34.25	34.49	34.01	34.11	389,770	-0.30(-0.86%)
Nov 08, 2019	34.29	34.49	34.18	34.41	550,460	-0.04(-0.13%)
Nov 07, 2019	34.33	34.75	34.29	34.45	596,063	+0.57(+1.67%)
Nov 06, 2019	34.26	34.33	33.66	33.88	403,295	-0.43(-1.25%)
Nov 05, 2019	34.53	35.01	34.26	34.31	738,111	-0.13(-0.38%)
Nov 04, 2019	33.48	34.54	33.48	34.44	1,208,908	+1.07(+3.21%)
Nov 01, 2019	32.54	33.39	32.45	33.37	781,032	+1.11(+3.43%)
Oct 31, 2019	32.73	32.81	31.80	32.26	576,818	-0.72(-2.17%)
Oct 30, 2019	33.08	33.15	32.49	32.98	546,672	-0.16(-0.47%)
Oct 29, 2019	32.85	33.25	32.85	33.13	564,441	+0.15(+0.45%)
Oct 28, 2019	33.06	33.33	32.85	32.99	527,971	+0.17(+0.53%)
Oct 25, 2019	32.33	33.05	32.33	32.81	771,172	+0.48(+1.48%)
Oct 24, 2019	32.62	32.62	31.96	32.33	589,205	-0.18(-0.56%)
Oct 23, 2019	32.59	32.86	32.28	32.51	631,918	-0.04(-0.13%)
Oct 22, 2019	32.35	33.06	31.96	32.56	756,134	+0.27(+0.84%)
Oct 21, 2019	32.19	32.50	32.13	32.29	666,294	+0.36(+1.12%)
Oct 18, 2019	31.59	32.00	31.52	31.93	818,295	+0.37(+1.16%)
Oct 17, 2019	30.66	31.73	30.66	31.56	1,113,824	+0.17(+0.56%)
Oct 16, 2019	31.82	32.10	31.15	31.39	1,348,552	-0.77(-2.39%)
Oct 15, 2019	31.42	32.36	31.21	32.16	943,106	+0.73(+2.33%)
Oct 14, 2019	31.38	31.63	31.09	31.42	580,420	-0.17(-0.55%)
Oct 11, 2019	31.81	32.20	31.56	31.60	662,823	+0.51(+1.66%)
Oct 10, 2019	30.83	31.41	30.80	31.08	526,557	+0.38(+1.22%)
Oct 09, 2019	30.54	30.83	30.46	30.71	467,372	+0.38(+1.27%)
Oct 08, 2019	30.58	30.89	30.31	30.33	655,787	-0.65(-2.11%)
Oct 07, 2019	31.08	31.30	30.92	30.98	712,264	-0.34(-1.09%)
Oct 04, 2019	30.76	31.33	30.49	31.32	759,019	+0.59(+1.93%)
Oct 03, 2019	30.53	30.74	29.99	30.73	701,072	+0.10(+0.31%)
Oct 02, 2019	30.67	30.74	30.21	30.63	593,769	-0.28(-0.90%)