Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.77	10.84	10.70	10.81	162,878	-0.01(-0.11%)
Oct 28, 2010	11.12	11.22	10.69	10.82	447,908	-0.19(-1.69%)
Oct 27, 2010	10.94	11.14	10.88	11.01	330,629	-0.02(-0.22%)
Oct 25, 2010	11.09	11.10	10.95	11.03	447,126	+0.01(+0.06%)
Oct 22, 2010	11.01	11.08	10.79	11.03	446,538	+0.07(+0.62%)
Oct 21, 2010	11.29	11.46	10.91	10.96	425,882	-0.12(-1.12%)
Oct 20, 2010	11.37	11.37	10.90	11.08	753,232	-0.24(-2.11%)
Oct 19, 2010	11.42	11.63	11.19	11.32	466,591	-0.28(-2.43%)
Oct 18, 2010	11.29	11.62	11.19	11.60	616,985	+0.35(+3.14%)
Oct 15, 2010	11.57	11.60	11.21	11.25	327,187	-0.20(-1.73%)
Oct 14, 2010	11.46	11.62	11.29	11.45	256,104	-0.06(-0.54%)
Oct 13, 2010	11.27	11.67	11.16	11.51	485,597	+0.28(+2.49%)
Oct 12, 2010	11.27	11.34	11.08	11.23	211,083	-0.10(-0.88%)
Oct 11, 2010	11.54	11.54	11.31	11.33	66,809	-0.20(-1.72%)
Oct 08, 2010	11.42	11.63	11.29	11.53	183,216	+0.14(+1.25%)
Oct 07, 2010	11.63	11.70	11.36	11.39	156,955	-0.13(-1.13%)
Oct 06, 2010	11.63	11.67	11.44	11.52	199,125	-0.09(-0.80%)
Oct 05, 2010	11.23	11.65	11.08	11.61	333,501	+0.53(+4.81%)
Oct 04, 2010	11.36	11.37	10.94	11.08	276,392	-0.33(-2.88%)
Oct 01, 2010	11.95	12.07	11.38	11.40	329,143	-0.42(-3.52%)
Sep 30, 2010	11.73	12.06	11.64	11.82	390,114	+0.21(+1.82%)
Sep 29, 2010	11.58	11.67	11.51	11.61	352,909	-0.03(-0.27%)
Sep 28, 2010	11.65	11.73	11.41	11.64	247,017	+0.07(+0.64%)
Sep 27, 2010	11.56	11.75	11.39	11.57	277,835	+0.07(+0.59%)
Sep 24, 2010	11.27	11.54	11.12	11.50	318,276	+0.42(+3.75%)
Sep 23, 2010	11.08	11.46	10.97	11.08	384,798	-0.07(-0.61%)
Sep 22, 2010	11.42	11.45	10.98	11.15	262,781	-0.32(-2.81%)
Sep 21, 2010	11.54	11.76	11.34	11.47	265,327	-0.11(-0.91%)
Sep 20, 2010	11.07	11.61	10.90	11.58	300,856	+0.52(+4.71%)
Sep 17, 2010	11.29	11.38	10.91	11.06	385,541	-0.25(-2.19%)
Sep 15, 2010	11.24	11.40	11.08	11.31	237,004	+0.04(+0.39%)
Sep 14, 2010	11.75	11.75	11.21	11.26	400,858	-0.50(-4.27%)
Sep 13, 2010	11.57	11.89	11.56	11.76	394,102	+0.35(+3.10%)
Sep 10, 2010	11.56	11.64	11.31	11.41	115,300	-0.09(-0.75%)
Sep 09, 2010	11.47	11.58	11.29	11.50	186,810	+0.20(+1.81%)
Sep 08, 2010	11.22	11.53	11.22	11.29	150,562	+0.12(+1.11%)
Sep 07, 2010	11.57	11.57	11.14	11.17	162,997	-0.47(-4.05%)
Sep 03, 2010	11.42	11.65	11.39	11.64	173,662	+0.38(+3.36%)
Sep 02, 2010	11.01	11.30	10.99	11.26	274,546	+0.17(+1.51%)
Sep 01, 2010	10.72	11.10	10.70	11.09	378,228	+0.51(+4.86%)
Aug 31, 2010	10.55	10.79	10.45	10.58	560,831	+0.00(+0.00%)
Aug 30, 2010	10.96	11.01	10.57	10.58	333,729	-0.46(-4.16%)
Aug 27, 2010	11.13	11.16	10.75	11.04	922,388	+0.02(+0.17%)
Aug 26, 2010	11.16	11.31	11.00	11.02	325,321	-0.14(-1.22%)
Aug 25, 2010	11.05	11.19	10.83	11.16	602,171	-0.02(-0.22%)
Aug 24, 2010	11.48	11.48	11.05	11.18	732,289	-0.38(-3.27%)
Aug 23, 2010	12.28	12.40	11.54	11.56	412,115	-0.42(-3.47%)
Aug 20, 2010	12.06	12.14	11.65	11.98	645,484	-0.16(-1.33%)
Aug 19, 2010	12.20	12.29	12.01	12.14	604,437	-0.16(-1.31%)
Aug 18, 2010	12.27	12.36	12.14	12.30	258,153	+0.01(+0.10%)
Aug 17, 2010	12.38	12.44	12.20	12.29	259,419	+0.02(+0.20%)
Aug 16, 2010	12.05	12.29	12.05	12.26	352,208	+0.12(+1.02%)
Aug 13, 2010	12.29	12.38	12.09	12.14	354,697	-0.21(-1.71%)
Aug 12, 2010	12.29	12.45	12.20	12.35	372,553	-0.17(-1.39%)
Aug 11, 2010	12.78	12.91	12.36	12.52	485,624	-0.48(-3.67%)
Aug 10, 2010	12.97	13.20	12.94	13.00	262,933	-0.14(-1.09%)
Aug 09, 2010	13.09	13.21	12.94	13.14	241,957	+0.12(+0.95%)
Aug 06, 2010	12.92	13.07	12.64	13.02	303,770	-0.06(-0.43%)
Aug 05, 2010	13.20	13.20	13.00	13.07	313,485	-0.20(-1.49%)
Aug 04, 2010	13.16	13.47	13.16	13.27	224,448	+0.14(+1.09%)
Aug 03, 2010	13.10	13.52	13.05	13.13	248,933	-0.04(-0.33%)