PACW

PacWest Bancorp Historical Stock Prices

$45.095
*  
0.33
0.73%
Get PACW Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading PACW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PACW Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.45  45.51  44.92  45.095 1,081,148
05/28/2015 45.45 45.51 44.92 45.095 1,081,927
05/27/2015 45.35 45.47 45.01 45.425 802,779
05/26/2015 45.56 45.56 44.77 45.14 729,938
05/22/2015 45.55 45.74 45.32 45.46 664,053
05/21/2015 45.59 45.75 45.35 45.46 877,369
05/20/2015 46.39 46.39 45.88 46 916,113
05/19/2015 46.51 46.61 46.17 46.29 920,341
05/18/2015 45.07 46.41 45.07 46.25 825,148
05/15/2015 46.29 46.44 45.05 45.12 864,715
05/14/2015 46.5 46.74 46.23 46.29 790,949
05/13/2015 46.37 46.53 46.06 46.48 507,874
05/12/2015 45.97 46.45 45.58 46.34 490,804
05/11/2015 45.96 46.4 45.7 46.28 388,432
05/08/2015 45.48 45.99 44.99 45.88 589,054
05/07/2015 45.68 46.02 45.15 45.26 582,914
05/06/2015 45.71 45.919 45.43 45.77 500,626
05/05/2015 45.23 45.74 44.8 45.53 767,992
05/04/2015 44.76 45.49 44.76 45.36 408,000
05/01/2015 45.48 45.58 44.64 44.715 568,500
04/30/2015 45.51 45.74 44.915 45.1 654,860
04/29/2015 45.19 45.85 45.19 45.5 616,445
04/28/2015 45.02 45.395 44.74 45.28 505,227
04/27/2015 45.51 45.84 44.54 44.82 745,338
04/24/2015 45.64 45.95 45.23 45.43 671,300
04/23/2015 45.61 45.86 45.34 45.61 381,910
04/22/2015 45.66 45.95 45.285 45.57 647,041
04/21/2015 45.75 46.19 45.61 45.68 728,397
04/20/2015 45.5 45.81 45.15 45.51 947,848
04/17/2015 45.89 46.19 45.17 45.32 844,210
04/16/2015 46.7 46.92 45.07 46.105 1,402,465
04/15/2015 46.71 47 46.68 46.73 883,383
04/14/2015 46.91 47.05 46.37 46.625 509,489
04/13/2015 46.73 47 46.69 46.77 668,370
04/10/2015 46.52 46.88 46.26 46.66 395,792
04/09/2015 46.75 46.96 46.3 46.44 493,774
04/08/2015 46.87 47.01 46.605 46.79 357,400
04/07/2015 46.83 47.1 46.65 46.82 446,107
04/06/2015 46.34 46.96 45.83 46.8 597,639
04/02/2015 46.44 46.95 46.08 46.75 581,875
04/01/2015 46.98 46.98 45.79 46.51 929,660
03/31/2015 46.31 46.925 45.93 46.89 811,329
03/30/2015 45.96 46.81 45.88 46.51 416,568
03/27/2015 45.55 45.75 45.12 45.665 495,016
03/26/2015 45.29 45.66 44.91 45.62 520,144
03/25/2015 47.285 47.285 45.3 45.305 564,041
03/24/2015 46.64 46.92 46.14 46.15 667,893
03/23/2015 47.33 47.33 46.49 46.52 494,205
03/20/2015 46.43 47.34 46.24 47.255 1,276,777
03/19/2015 46.62 46.85 45.95 46.21 513,458
03/18/2015 47.19 47.47 46.42 46.72 1,173,965
03/17/2015 46.75 47.21 46.35 47.16 821,558
03/16/2015 47.13 47.2 46.5 47.09 1,244,154
03/13/2015 46.76 47.14 46.51 47.01 1,635,375
03/12/2015 46.34 47.03 46.15 47 1,151,246
03/11/2015 45.06 46.12 44.81 46.1 899,572
03/10/2015 45.23 45.23 44.29 44.81 708,640
03/09/2015 45.43 45.79 45.43 45.625 719,080
03/06/2015 44.93 46.19 44.93 45.46 1,088,755
03/05/2015 44.88 45.24 44.32 44.77 1,488,460
03/04/2015 44.41 44.77 44.05 44.71 925,026
03/03/2015 44.62 44.93 44.08 44.46 1,751,363
03/02/2015 45.75 46.09 44 44.99 1,599,046
02/27/2015 46.96 47 45.8 45.835 536,412
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?