PACW

PacWest Bancorp Historical Stock Prices

$46.29
*  
0.06
0.13%
Get PACW Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading PACW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 03-MAY-2015 TO 03-AUG-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  46.24  46.72  46.02  46.29 476,129
08/03/2015 46.38 46.45 45.81 46.35 605,194
07/31/2015 46.44 46.44 45.85 46.29 679,075
07/30/2015 46.13 46.25 45.905 46.21 529,946
07/29/2015 46.25 46.405 45.94 46.14 558,378
07/28/2015 46.4 46.55 45.97 46.18 520,403
07/27/2015 46.49 46.66 46.08 46.18 421,797
07/24/2015 47.68 47.68 46.89 46.94 488,336
07/23/2015 48.04 48.54 47.53 47.6 553,242
07/22/2015 47.6 48.21 47.45 48 482,001
07/21/2015 47.83 48 47.2 47.5 559,234
07/20/2015 48.03 48.03 47.38 47.74 806,377
07/17/2015 47.78 47.79 47.33 47.64 881,275
07/16/2015 47.67 47.68 47.06 47.64 977,520
07/15/2015 47.08 47.2 46.91 47.06 1,539,407
07/14/2015 47.06 47.27 46.78 47.04 680,802
07/13/2015 47.16 47.41 46.5 47.22 546,860
07/10/2015 46.83 47 46.28 46.61 741,828
07/09/2015 45.98 46.25 45.58 46.17 646,901
07/08/2015 45.68 46.02 45.18 45.48 1,014,402
07/07/2015 46.51 46.69 45.3 45.91 826,710
07/06/2015 45.89 46.6 45.5318 46.58 509,200
07/02/2015 46.97 47.05 45.92 46.32 516,679
07/01/2015 47.31 47.59 46.86 47.03 606,109
06/30/2015 47.17 47.7 46.52 46.76 465,523
06/29/2015 47.61 47.95 46.63 46.68 529,938
06/26/2015 48.53 48.855 48 48.1 952,881
06/25/2015 48.41 48.59 48.19 48.35 612,360
06/24/2015 48.22 48.455 47.89 48.14 614,545
06/23/2015 47.66 48.3 47.5 48.3 774,267
06/22/2015 47.34 47.56 47.15 47.5 908,447
06/19/2015 47.03 47.2775 46.8 47 1,286,382
06/18/2015 46.97 47.51 46.52 47.04 690,860
06/17/2015 47.71 48.03 46.66 46.72 625,109
06/16/2015 47.32 48.02 47.28 47.71 837,906
06/15/2015 47.26 47.83 46.89 47.47 803,387
06/12/2015 47.21 47.66 46.97 47.63 529,206
06/11/2015 46.87 47.37 46.48 47.35 1,085,358
06/10/2015 47.15 47.67 46.76 46.86 1,151,825
06/09/2015 46.31 47.26 45.94 46.98 2,234,824
06/08/2015 46.44 46.51 46.03 46.27 684,269
06/05/2015 46.16 46.72 46.06 46.5 971,537
06/04/2015 45.93 46.05 45.48 45.87 954,328
06/03/2015 45.5 46.18 45.37 46.08 914,787
06/02/2015 44.59 45.43 43.685 45.25 854,848
06/01/2015 45.1 45.14 44.33 44.69 648,649
05/29/2015 44.95 45.2 44.39 44.89 945,646
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
*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?