PACW
Pacwest Bancorp
$37.75
0.39 (1.04%)
PACW Stock Quote Delayed 15 Minutes
| Historical Data for PACW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 37.65 | 37.90 | 37.49 | 751,886 | 37.75 | 0.39 1.04% |
| 05/23/19 | 37.60 | 37.88 | 36.93 | 792,826 | 37.36 | -0.61 -1.61% |
| 05/22/19 | 38.48 | 38.52 | 37.84 | 541,010 | 37.97 | -0.64 -1.66% |
| 05/21/19 | 38.05 | 38.62 | 38.05 | 605,978 | 38.61 | 0.64 1.69% |
| 05/20/19 | 37.74 | 38.23 | 37.69 | 447,336 | 37.97 | 0.15 0.40% |
| 05/17/19 | 37.87 | 38.59 | 37.79 | 635,700 | 37.82 | -1.01 -2.60% |
| 05/16/19 | 38.14 | 39.05 | 38.14 | 977,470 | 38.83 | 0.71 1.86% |
| 05/15/19 | 38.10 | 38.47 | 37.62 | 841,905 | 38.12 | -0.47 -1.22% |
| 05/14/19 | 37.84 | 38.86 | 37.63 | 654,176 | 38.59 | 0.86 2.28% |
| 05/13/19 | 38.55 | 39.19 | 37.66 | 786,259 | 37.73 | -1.59 -4.04% |
| 05/10/19 | 39.30 | 39.49 | 38.71 | 623,800 | 39.32 | -0.12 -0.30% |
| 05/09/19 | 39.01 | 39.59 | 38.55 | 532,476 | 39.44 | 0.08 0.20% |
| 05/08/19 | 39.67 | 39.95 | 39.32 | 553,888 | 39.36 | -0.48 -1.20% |
| 05/07/19 | 39.94 | 40.12 | 39.60 | 756,642 | 39.84 | -0.50 -1.24% |
| 05/06/19 | 40.01 | 40.51 | 39.87 | 606,390 | 40.34 | -0.21 -0.52% |
| 05/03/19 | 40.13 | 40.60 | 40.02 | 649,500 | 40.55 | 0.56 1.40% |
| 05/02/19 | 39.27 | 40.09 | 39.27 | 852,463 | 39.99 | 0.75 1.91% |
| 05/01/19 | 39.68 | 40.07 | 39.03 | 738,056 | 39.24 | -0.31 -0.78% |
| 04/30/19 | 39.80 | 40.00 | 39.29 | 793,889 | 39.55 | -0.25 -0.63% |
| 04/29/19 | 39.30 | 40.22 | 39.30 | 553,504 | 39.80 | 0.53 1.35% |
| 04/26/19 | 38.96 | 39.29 | 38.69 | 679,400 | 39.27 | 0.30 0.77% |
| 04/25/19 | 39.35 | 39.88 | 38.64 | 474,322 | 38.97 | -0.42 -1.07% |
| 04/24/19 | 39.55 | 39.75 | 39.14 | 680,231 | 39.39 | -0.22 -0.56% |
| 04/23/19 | 38.94 | 39.67 | 38.84 | 775,209 | 39.61 | 0.79 2.04% |
| 04/22/19 | 39.09 | 39.28 | 38.64 | 735,786 | 38.82 | -0.39 -0.99% |
| 04/18/19 | 39.85 | 39.85 | 39.02 | 823,400 | 39.21 | -0.66 -1.66% |
| 04/17/19 | 39.56 | 39.92 | 39.13 | 618,803 | 39.87 | 0.26 0.66% |
| 04/16/19 | 39.49 | 39.69 | 38.08 | 1,854,573 | 39.61 | 0.44 1.12% |
| 04/15/19 | 40.00 | 40.10 | 38.98 | 1,081,796 | 39.17 | -1.15 -2.85% |
| 04/12/19 | 40.12 | 40.60 | 39.51 | 1,080,500 | 40.32 | 0.82 2.08% |
| 04/11/19 | 39.28 | 39.69 | 39.10 | 543,005 | 39.50 | 0.47 1.20% |
| 04/10/19 | 38.58 | 39.07 | 38.11 | 818,498 | 39.03 | 0.42 1.09% |
| 04/09/19 | 39.62 | 39.63 | 38.50 | 853,999 | 38.61 | -1.17 -2.94% |
| 04/08/19 | 39.78 | 40.00 | 39.66 | 693,292 | 39.78 | -0.08 -0.20% |
| 04/05/19 | 40.11 | 40.24 | 39.74 | 569,900 | 39.86 | -0.21 -0.52% |
| 04/04/19 | 39.16 | 40.10 | 39.16 | 824,438 | 40.07 | 0.92 2.35% |
| 04/03/19 | 39.66 | 39.89 | 38.96 | 1,618,306 | 39.15 | 0.05 0.13% |
| 04/02/19 | 38.70 | 39.49 | 38.59 | 1,304,797 | 39.10 | 0.46 1.19% |
| 04/01/19 | 38.03 | 38.65 | 38.01 | 904,185 | 38.64 | 1.03 2.74% |
| 03/29/19 | 37.92 | 38.11 | 37.44 | 737,100 | 37.61 | -0.02 -0.05% |
| 03/28/19 | 37.21 | 37.67 | 36.96 | 904,447 | 37.63 | 0.49 1.32% |
| 03/27/19 | 36.82 | 37.41 | 36.70 | 761,722 | 37.14 | 0.17 0.46% |
| 03/26/19 | 35.82 | 36.99 | 35.62 | 1,162,575 | 36.97 | 1.11 3.10% |
| 03/25/19 | 35.62 | 36.06 | 35.11 | 1,142,675 | 35.86 | 0.20 0.56% |
| 03/22/19 | 37.25 | 37.42 | 35.38 | 1,549,400 | 35.66 | -2.00 -5.31% |
| 03/21/19 | 37.72 | 38.38 | 37.39 | 1,114,878 | 37.66 | -0.30 -0.79% |
| 03/20/19 | 39.09 | 39.36 | 37.92 | 1,382,302 | 37.96 | -1.29 -3.29% |
| 03/19/19 | 40.44 | 40.46 | 39.14 | 710,830 | 39.25 | -0.93 -2.31% |
| 03/18/19 | 39.60 | 40.54 | 39.58 | 980,777 | 40.18 | 0.79 2.01% |
| 03/15/19 | 39.62 | 39.97 | 39.33 | 1,994,000 | 39.39 | -0.24 -0.61% |
| 03/14/19 | 39.54 | 39.85 | 39.31 | 859,796 | 39.63 | 0.13 0.33% |
| 03/13/19 | 39.32 | 39.59 | 39.03 | 1,406,695 | 39.50 | 0.44 1.13% |
| 03/12/19 | 39.08 | 39.38 | 38.56 | 1,344,762 | 39.06 | 0.07 0.18% |
| 03/11/19 | 39.26 | 39.26 | 38.83 | 1,645,401 | 38.99 | -0.15 -0.38% |
| 03/08/19 | 39.04 | 39.25 | 38.76 | 1,605,100 | 39.14 | -0.15 -0.38% |
| 03/07/19 | 40.13 | 40.15 | 39.16 | 1,591,609 | 39.29 | -1.04 -2.58% |
| 03/06/19 | 41.08 | 41.25 | 40.27 | 778,559 | 40.33 | -0.82 -1.99% |
| 03/05/19 | 41.13 | 41.30 | 40.46 | 814,771 | 41.15 | 0.07 0.17% |
| Download Data To Spreadsheet | ||||||
PACW Stock Predictions, Articles, and Pacwest Bancorp News
Could These Stocks Double in the Next 5 Years? (PACW, GOOGL, CME)
With stocks at all-time highs, is it possible for them to move even higher over the next few years? These 3 have the chance to double
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
