PACW

PacWest Bancorp Common Stock Historical Stock Prices

$40
*  
0.27
0.67%
Get PACW Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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 39.87 40.41 39.62 40 786,603
04/27/2016 40.26 40.56 39.82 40.27 733,318
04/26/2016 40.1 40.59 39.73 40.33 602,704
04/25/2016 39.98 40.26 39.55 40 667,378
04/22/2016 40.53 40.53 39.83 40.24 596,038
04/21/2016 40.12 40.5 39.84 40.01 752,911
04/20/2016 39.66 40.33 39.45 40.25 809,207
04/19/2016 39.14 39.8 38.93 39.62 763,708
04/18/2016 38.28 39.09 38.15 38.88 1,651,290
04/15/2016 38.84 38.905 38.42 38.6 1,079,362
04/14/2016 38.84 39.7 37.82 38.56 1,661,686
04/13/2016 37.87 38.44 37.77 38.44 2,088,145
04/12/2016 36.54 37.56 36.47 37.49 1,058,671
04/11/2016 36.57 37.23 36.21 36.54 754,068
04/08/2016 36.22 36.8 35.97 36.21 780,772
04/07/2016 36.39 36.835 35.56 35.69 968,523
04/06/2016 36.25 36.77 35.82 36.76 774,242
04/05/2016 36.59 37 36.19 36.25 754,189
04/04/2016 37.2 37.52 36.62 37.11 1,181,890
04/01/2016 36.79 37.09 36.26 37.07 1,034,052
03/31/2016 37.01 37.43 36.44 37.15 962,941
03/30/2016 37.21 37.8879 36.74 37.13 1,089,923
03/29/2016 37.03 37.1099 35.94 37.01 1,503,052
03/28/2016 36.83 37.5399 36.2 37.31 1,569,102
03/24/2016 36.14 36.94 35.63 36.8 1,454,888
03/23/2016 37.14 37.2 36.62 36.62 1,044,415
03/22/2016 36.82 37.525 36.01 37.31 870,780
03/21/2016 36.94 37.46 36.45 37.19 1,143,278
03/18/2016 36.28 37.05 36.01 36.94 9,145,659
03/17/2016 35.91 36.43 35.28 36.18 2,107,216
03/16/2016 36.85 37.25 35.67 36.12 1,585,030
03/15/2016 36.41 36.69 36.07 36.56 886,115
03/14/2016 36.55 37.12 36.3101 36.78 1,685,477
03/11/2016 35.96 36.79 35.96 36.57 1,374,954
03/10/2016 35.32 35.7 34.37 35.4 1,049,273
03/09/2016 35.49 35.54 34.71 35.04 878,568
03/08/2016 35.76 36.19 35.1 35.12 720,796
03/07/2016 35.29 36.3 35.2 36.13 915,278
03/04/2016 35.22 36.04 35.15 35.75 1,376,863
03/03/2016 34.29 35.02 34.085 35 1,005,711
03/02/2016 33.47 34.51 33.29 34.43 1,401,703
03/01/2016 32.44 34.0238 32.06 33.43 1,179,404
02/29/2016 32.93 34.36 32.14 32.18 1,187,038
02/26/2016 32.51 33.36 32.34 33.05 1,312,509
02/25/2016 31.39 32.245 31.304 32.12 1,041,121
02/24/2016 31.32 31.71 30.59 31.46 1,447,412
02/23/2016 32.53 32.6 31.2 31.87 1,493,927
02/22/2016 32.01 32.46 31.97 32.33 952,327
02/19/2016 31.3 31.79 31.17 31.51 799,659
02/18/2016 32.33 32.82 31.33 31.57 917,772
02/17/2016 32.05 32.77 31.94 32.11 2,068,805
02/16/2016 31.4 32.39 31.1 31.81 2,292,231
02/12/2016 29.97 31.37 29.52 31 2,956,615
02/11/2016 30.65 30.66 29.05 29.38 1,959,091
02/10/2016 32.85 34.06 31.74 31.76 1,042,828
02/09/2016 31.95 33.19 31.32 32.42 1,671,901
02/08/2016 33.56 34.67 32.25 32.69 1,526,829
02/05/2016 35.53 36.09 34.13 34.18 1,315,242
02/04/2016 35.56 36.39 35.12 35.51 1,120,693
02/03/2016 35.67 35.81 34.33 35.57 1,223,348
02/02/2016 36 36.47 35.08 35.29 958,630
02/01/2016 36.7 37.315 36.04 36.31 936,944
01/29/2016 36.23 36.76 35.69 36.71 1,256,059
01/28/2016 36.54 37.33 35.21 36.2 792,282
01/27/2016 35.68 36.9 35.17 36.06 1,402,738
*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?