Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.00	18.19	17.00	18.01	1,715,955	+0.74(+4.29%)
Jun 29, 2020	16.37	17.27	16.12	17.27	1,227,373	+1.29(+8.06%)
Jun 26, 2020	16.48	16.60	15.70	15.98	2,203,332	-0.92(-5.46%)
Jun 25, 2020	16.27	16.99	16.22	16.91	1,465,444	+0.39(+2.38%)
Jun 24, 2020	17.38	17.62	16.46	16.51	1,552,015	-1.45(-8.09%)
Jun 23, 2020	18.70	18.79	17.77	17.97	1,536,441	-0.31(-1.70%)
Jun 22, 2020	17.90	18.42	17.54	18.28	1,283,035	+0.08(+0.45%)
Jun 19, 2020	18.73	18.73	17.55	18.19	4,723,350	-0.24(-1.29%)
Jun 18, 2020	17.99	18.76	17.99	18.43	1,663,137	+0.02(+0.10%)
Jun 17, 2020	19.66	19.66	18.37	18.41	1,440,827	-0.94(-4.86%)
Jun 16, 2020	19.32	19.79	18.69	19.36	2,298,196	+1.14(+6.27%)
Jun 15, 2020	16.69	18.31	16.55	18.21	1,678,948	+0.55(+3.10%)
Jun 12, 2020	17.95	18.19	16.88	17.66	1,534,618	+0.83(+4.94%)
Jun 11, 2020	17.41	18.12	16.75	16.83	1,550,230	-2.31(-12.08%)
Jun 10, 2020	20.75	21.08	19.08	19.14	1,300,264	-1.83(-8.71%)
Jun 09, 2020	21.48	21.91	20.34	20.97	2,347,225	-1.63(-7.20%)
Jun 08, 2020	21.69	22.63	21.37	22.60	2,243,989	+1.73(+8.27%)
Jun 05, 2020	20.68	21.44	20.44	20.87	2,567,728	+1.80(+9.44%)
Jun 04, 2020	18.09	19.09	17.54	19.07	1,918,689	+0.89(+4.87%)
Jun 03, 2020	16.81	18.41	16.81	18.19	2,630,579	+1.90(+11.67%)
Jun 02, 2020	16.51	16.83	16.08	16.28	1,418,864	+0.04(+0.23%)
Jun 01, 2020	15.86	16.68	15.73	16.25	840,970	+0.43(+2.72%)
May 29, 2020	16.24	16.29	15.57	15.82	1,490,956	-0.83(-4.99%)
May 28, 2020	17.68	17.70	16.49	16.65	1,271,140	-0.83(-4.76%)
May 27, 2020	17.24	17.55	16.61	17.48	1,510,711	+1.11(+6.81%)
May 26, 2020	15.61	16.62	15.54	16.37	1,616,561	+1.46(+9.81%)
May 22, 2020	15.41	15.46	14.58	14.90	1,140,349	-0.32(-2.10%)
May 21, 2020	15.25	15.64	15.13	15.22	1,273,644	-0.16(-1.01%)
May 20, 2020	14.90	15.49	14.90	15.38	1,870,524	+0.71(+4.86%)
May 19, 2020	15.63	15.83	14.66	14.67	1,409,384	-1.17(-7.39%)
May 18, 2020	14.82	15.99	14.79	15.84	1,635,507	+1.83(+13.05%)
May 15, 2020	14.14	14.40	13.78	14.01	1,219,185	-0.37(-2.57%)
May 14, 2020	13.74	14.67	13.08	14.38	1,445,433	+0.15(+1.08%)
May 13, 2020	14.94	15.09	13.87	14.22	1,715,932	-0.89(-5.90%)
May 12, 2020	16.42	16.75	15.09	15.12	1,064,548	-1.23(-7.50%)
May 11, 2020	16.90	17.54	16.28	16.34	1,336,469	-1.21(-6.88%)
May 08, 2020	16.49	17.62	16.42	17.55	1,117,836	+1.51(+9.44%)
May 07, 2020	16.04	16.73	15.95	16.04	1,392,546	+0.17(+1.08%)
May 06, 2020	16.30	16.58	15.83	15.86	1,519,721	-0.46(-2.81%)
May 05, 2020	17.04	17.56	16.22	16.32	2,195,598	-0.36(-2.16%)
May 04, 2020	15.85	16.71	15.79	16.68	1,743,123	-0.21(-1.23%)
May 01, 2020	17.56	17.56	16.72	16.89	1,100,963	-1.34(-7.36%)
Apr 30, 2020	18.31	18.67	17.60	18.23	1,804,250	-0.87(-4.57%)
Apr 29, 2020	18.54	19.40	18.24	19.11	1,474,008	+1.46(+8.27%)
Apr 28, 2020	17.67	18.12	17.03	17.65	1,597,610	+0.60(+3.54%)
Apr 27, 2020	15.58	17.15	15.46	17.04	1,794,948	+1.83(+12.02%)
Apr 24, 2020	15.05	15.40	14.53	15.22	1,275,021	+0.14(+0.96%)
Apr 23, 2020	14.74	15.58	14.56	15.07	1,193,219	+0.58(+3.98%)
Apr 22, 2020	15.54	15.71	14.21	14.49	2,151,266	-0.59(-3.94%)
Apr 21, 2020	15.09	15.79	14.58	15.09	1,772,122	-1.12(-6.89%)
Apr 20, 2020	16.15	16.77	15.64	16.21	1,696,165	-0.39(-2.33%)
Apr 17, 2020	16.14	16.85	16.08	16.59	1,396,796	+1.39(+9.12%)
Apr 16, 2020	15.78	15.85	14.86	15.21	1,577,514	-0.70(-4.42%)
Apr 15, 2020	16.22	16.73	15.65	15.91	1,758,185	-1.14(-6.71%)
Apr 14, 2020	19.02	19.02	16.71	17.05	1,620,517	-1.05(-5.82%)
Apr 13, 2020	18.59	18.59	17.58	18.11	1,625,529	-0.38(-2.05%)
Apr 09, 2020	18.22	18.80	17.80	18.49	1,661,768	+1.13(+6.49%)
Apr 08, 2020	16.08	17.41	15.86	17.36	1,823,278	+1.59(+10.11%)
Apr 07, 2020	16.16	16.79	15.49	15.76	1,970,808	+0.70(+4.66%)
Apr 06, 2020	15.23	15.58	14.46	15.06	2,479,095	+0.68(+4.76%)
Apr 03, 2020	14.77	15.02	14.15	14.38	2,139,874	-0.65(-4.32%)
Apr 02, 2020	14.78	15.50	14.58	15.03	1,547,639	+0.23(+1.52%)