PACW

PacWest Bancorp Historical Stock Prices

$42.66
*  
0.57
1.35%
Get PACW Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading PACW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PACW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  42.62  43.04  42.265  42.66 535,355
10/30/2014 41.91 42.25 41.52 42.09 481,642
10/29/2014 41.24 42.22 40.76 42.12 500,660
10/28/2014 40.66 41.38 40.51 41.335 427,328
10/27/2014 39.77 40.47 39.75 40.41 719,335
10/24/2014 40.29 40.52 39.78 40.04 487,735
10/23/2014 40.63 40.94 40.15 40.39 697,581
10/22/2014 40.47 41.25 39.61 39.93 742,099
10/21/2014 40.06 41.08 39.97 40.95 542,103
10/20/2014 39.28 39.78 39.19 39.76 653,684
10/17/2014 39.59 39.82 39.36 39.645 575,274
10/16/2014 38.41 39.325 38.32 39.24 946,454
10/15/2014 38.56 38.94 37.63 38.77 969,374
10/14/2014 39.08 39.68 38.96 39.04 1,001,489
10/13/2014 39.32 39.64 38.92 38.96 523,658
10/10/2014 39.67 40.2 39.13 39.15 510,454
10/09/2014 40.51 40.65 39.77 39.77 588,241
10/08/2014 40.29 40.84 40 40.75 778,013
10/07/2014 40.67 40.95 40.23 40.24 547,666
10/06/2014 41.13 41.22 40.74 40.95 746,355
10/03/2014 40.51 41.16 40.5 40.84 778,450
10/02/2014 40.84 41.08 39.98 40.14 936,799
10/01/2014 41.12 41.38 40.59 40.9 780,911
09/30/2014 41.37 41.58 41.06 41.23 330,086
09/29/2014 41.15 41.49 40.881 41.42 449,005
09/26/2014 41.55 41.7 41.28 41.645 384,537
09/25/2014 42.36 42.4 41.41 41.48 469,841
09/24/2014 42.65 42.78 42.24 42.55 393,877
09/23/2014 42.94 43.03 42.46 42.5 464,728
09/22/2014 43.84 44.1 43 43.005 386,278
09/19/2014 44.58 44.8 43.91 43.92 996,838
09/18/2014 44 44.55 43.76 44.39 631,723
09/17/2014 43.8 44.25 43.67 43.9 1,101,779
09/16/2014 43.86 44.27 43.48 43.725 943,229
09/15/2014 44.04 44.1 43.45 43.865 438,384
09/12/2014 43.81 44.1 43.52 43.97 591,527
09/11/2014 43.59 43.95 43.475 43.8 494,718
09/10/2014 42.88 43.78 42.86 43.68 485,361
09/09/2014 42.97 43.06 42.33 42.85 388,523
09/08/2014 42.6 42.98 42.46 42.93 303,531
09/05/2014 42.43 42.635 42.16 42.58 313,278
09/04/2014 42.69 43.04 42.3 42.55 273,541
09/03/2014 42.51 42.74 42.395 42.56 473,597
09/02/2014 41.94 42.65 41.87 42.33 530,433
08/29/2014 41.97 42.02 41.59 41.94 237,763
08/28/2014 41.55 41.91 41.29 41.78 355,679
08/27/2014 42.38 42.39 41.73 41.78 303,310
08/26/2014 42.04 42.37 41.865 42.31 280,486
08/25/2014 42.27 42.27 41.75 42.09 269,687
08/22/2014 41.6 42.3 41.279 41.965 420,397
08/21/2014 41.15 41.75 40.91 41.73 365,567
08/20/2014 40.99 41.17 40.61 41.15 738,476
08/19/2014 40.59 41 40.28 40.955 354,070
08/18/2014 40.17 40.6 40.17 40.46 409,513
08/15/2014 40.56 40.71 39.87 39.96 637,293
08/14/2014 40.43 40.76 40.27 40.37 249,817
08/13/2014 40.1 40.61 39.94 40.6 290,697
08/12/2014 40.06 40.33 39.76 39.95 286,941
08/11/2014 40.19 40.56 39.9 40.24 278,701
08/08/2014 39.8 39.98 39.5001 39.97 488,844
08/07/2014 40.15 40.15 39.5 39.66 319,444
08/06/2014 40.11 40.42 40 40.03 395,248
08/05/2014 39.85 40.39 39.85 40.21 559,790
08/04/2014 40.79 40.8 40.11 40.26 460,163
08/01/2014 41.53 42 40.18 40.56 853,211
07/31/2014 42.1 42.4325 41.5 41.67 781,910
07/30/2014 41.86 42.6 41.86 42.52 637,765
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?