Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	40.81	41.71	40.36	41.57	995,719	+0.56(+1.37%)
Apr 30, 2018	42.21	42.22	40.99	41.01	774,389	-0.93(-2.21%)
Apr 27, 2018	41.75	42.14	41.58	41.94	940,097	+0.18(+0.42%)
Apr 26, 2018	41.77	42.00	41.24	41.76	1,118,154	+0.00(+0.00%)
Apr 25, 2018	41.63	41.97	41.16	41.76	701,617	+0.22(+0.52%)
Apr 24, 2018	41.98	42.42	41.19	41.54	922,625	-0.13(-0.31%)
Apr 23, 2018	40.99	41.89	40.83	41.67	923,774	+0.87(+2.14%)
Apr 20, 2018	41.14	41.18	40.49	40.80	1,165,158	-0.15(-0.37%)
Apr 19, 2018	40.57	41.20	40.45	40.95	1,115,544	+0.46(+1.15%)
Apr 18, 2018	39.98	41.67	39.78	40.49	2,415,462	+0.80(+2.02%)
Apr 17, 2018	39.60	40.74	39.15	39.69	2,468,564	+0.55(+1.41%)
Apr 16, 2018	39.23	39.33	38.81	39.13	698,654	+0.23(+0.60%)
Apr 13, 2018	39.84	39.88	38.80	38.90	1,045,680	-0.61(-1.54%)
Apr 12, 2018	39.16	39.75	38.23	39.51	768,917	+0.56(+1.44%)
Apr 11, 2018	38.80	39.17	38.19	38.95	957,024	-0.03(-0.08%)
Apr 10, 2018	39.13	39.20	38.35	38.98	1,110,912	+1.03(+2.72%)
Apr 09, 2018	38.38	38.97	37.93	37.95	1,176,134	-0.23(-0.61%)
Apr 06, 2018	38.96	39.13	37.61	38.18	1,094,844	-1.22(-3.09%)
Apr 05, 2018	39.62	39.62	39.09	39.40	529,457	+0.10(+0.26%)
Apr 04, 2018	38.55	39.40	38.29	39.30	1,094,385	+0.16(+0.41%)
Apr 03, 2018	38.81	39.29	38.49	39.13	1,496,459	+0.49(+1.26%)
Apr 02, 2018	39.73	39.93	38.06	38.65	1,449,977	-0.99(-2.50%)
Mar 29, 2018		39.64	39.64	39.64	0	+0.50(+1.27%)
Mar 28, 2018	38.97	39.54	38.39	39.14	1,548,033	+0.31(+0.80%)
Mar 27, 2018	39.81	39.81	38.57	38.83	1,450,804	-0.82(-2.08%)
Mar 26, 2018	39.09	39.77	38.83	39.66	1,044,339	+1.10(+2.86%)
Mar 23, 2018	39.85	40.09	38.49	38.55	1,085,621	-1.08(-2.73%)
Mar 22, 2018	40.96	41.03	39.57	39.63	912,033	-1.73(-4.18%)
Mar 21, 2018	41.42	41.75	41.02	41.36	822,040	-0.10(-0.25%)
Mar 20, 2018	41.82	42.05	41.38	41.46	896,023	-0.37(-0.88%)
Mar 19, 2018	42.20	42.30	41.38	41.83	1,162,359	-0.55(-1.30%)
Mar 16, 2018	42.14	42.73	42.06	42.38	4,028,819	+0.51(+1.22%)
Mar 15, 2018	41.75	42.02	41.41	41.87	834,352	+0.13(+0.31%)
Mar 14, 2018	42.63	42.63	41.53	41.74	929,951	-0.60(-1.42%)
Mar 13, 2018	42.99	43.02	41.94	42.34	1,754,190	-0.38(-0.90%)
Mar 12, 2018	43.46	43.46	42.55	42.73	1,093,468	-0.58(-1.35%)
Mar 09, 2018	43.39	43.54	43.04	43.31	1,187,497	+0.40(+0.93%)
Mar 08, 2018	43.60	43.66	42.59	42.91	477,379	-0.51(-1.18%)
Mar 07, 2018	42.59	43.65	42.59	43.42	1,050,337	+0.24(+0.56%)
Mar 06, 2018	42.80	43.51	42.06	43.18	1,125,085	+0.63(+1.49%)
Mar 05, 2018	41.98	42.80	41.62	42.55	1,277,388	+0.19(+0.45%)
Mar 02, 2018	41.40	42.51	41.18	42.36	749,140	+0.65(+1.55%)