PACW

PacWest Bancorp Historical Stock Prices

$41.15
*  
0.195
0.48%
Get PACW Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.99  41.17  40.61  41.15 738,196
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
07/29/2014 41.48 41.91 41.43 41.685 605,900
07/28/2014 41.36 41.51 41.16 41.5 722,068
07/25/2014 41.38 41.69 41.31 41.45 430,164
07/24/2014 41 41.695 40.91 41.51 485,835
07/23/2014 41.41 41.41 40.79 40.91 601,409
07/22/2014 41.39 41.97 40.63 41.19 579,840
07/21/2014 41.09 41.3 40.74 41.06 290,198
07/18/2014 40.97 41.58 40.86 41.39 420,345
07/17/2014 41.79 41.79 40.73 40.81 422,081
07/16/2014 42.85 42.99 41.79 41.96 805,553
07/15/2014 42.43 42.81 42.2 42.72 395,147
07/14/2014 42.58 42.77 42.2 42.33 460,683
07/11/2014 42.07 42.32 41.83 42.18 401,268
07/10/2014 41.96 42.53 41.66 42.19 527,536
07/09/2014 42.63 42.89 42.43 42.56 312,974
07/08/2014 42.96 43.137 42.24 42.36 602,670
07/07/2014 43.33 43.5 42.97 43.03 342,374
07/03/2014 43.2 43.925 43.16 43.6 219,116
07/02/2014 43.13 43.51 42.86 42.99 461,645
07/01/2014 43.04 43.79 42.916 43.23 978,271
06/30/2014 42.36 43.22 42.11 43.17 961,488
06/27/2014 42.3 42.67 42.11 42.31 9,756,306
06/26/2014 42.55 42.89 41.97 42.69 583,611
06/25/2014 42.2 42.75 41.47 42.61 929,330
06/24/2014 43.47 43.76 42.31 42.4 1,104,054
06/23/2014 44.5 44.65 43.28 43.33 1,075,909
06/20/2014 44.14 44.645 43.78 44.27 4,259,785
06/19/2014 44.12 44.12 43.56 43.755 595,046
06/18/2014 44 44.28 43.59 44.08 835,774
06/17/2014 43.26 44.63 43.26 44.01 1,042,237
06/16/2014 43.79 44.045 43.15 43.39 959,993
06/13/2014 43.99 44.49 43.69 43.92 1,046,803
06/12/2014 43.86 44.13 43.48 43.83 920,489
06/11/2014 43.85 44.27 43.53 43.98 1,152,464
06/10/2014 44.12 44.32 43.78 44.14 1,113,627
06/09/2014 43 44.27 42.73 44.16 994,318
06/06/2014 42.99 43.32 42.5 43.03 544,182
06/05/2014 41.92 43.015 41.61 42.73 642,487
06/04/2014 41.63 42.12 41.392 41.88 509,821
06/03/2014 41.52 42.01 41.28 41.79 695,418
06/02/2014 40.99 41.76 40.54 41.57 803,317
05/30/2014 40.54 40.88 40.22 40.42 533,084
05/29/2014 40.86 40.9 40.26 40.43 591,545
05/28/2014 40.56 40.9 40.28 40.72 521,861
05/27/2014 40.5 40.99 40.24 40.72 617,370
05/23/2014 39.95 40.57 39.95 40.37 531,082
05/22/2014 39.35 40.1 39.27 39.94 650,636
05/21/2014 39.31 39.93 39.135 39.47 544,168
05/20/2014 39.57 39.7599 38.74 39.29 776,738
05/19/2014 39.35 39.92 39.08 39.76 585,425
05/16/2014 39.57 39.57 38.9 39.34 729,244
05/15/2014 39.9 39.975 38.8 39.71 1,285,866
05/14/2014 40.37 40.59 39.88 40.21 1,935,910
05/13/2014 40.65 41.06 40.45 40.6 1,127,284
05/12/2014 40 41.01 39.651 40.63 1,221,994
05/09/2014 38.67 39.43 38.39 39.41 624,054
05/08/2014 39.18 39.83 38.75 38.9 611,649
05/07/2014 38.81 39.28 38.04 39.23 913,735
05/06/2014 39.1 39.25 38.46 38.57 880,882
05/05/2014 39.14 39.53 38.59 39.37 672,706
05/02/2014 39.3 40.28 38.992 39.6 759,858
05/01/2014 39.5 39.87 38.7 39.22 768,129
04/30/2014 38.96 39.57 38.71 39.37 775,381
04/29/2014 38.89 39.48 38.79 39.03 911,843
04/28/2014 39.17 39.63 38.47 38.79 972,349
04/25/2014 40.22 40.42 39.12 39.21 949,215
04/24/2014 40.86 41 40.26 40.5 987,919
04/23/2014 40.74 41.55 40.35 40.79 1,285,033
04/22/2014 40.49 41.25 40.23 40.76 654,348
04/21/2014 41.1 41.35 40.36 40.63 816,362
04/17/2014 41.24 41.35 40.59 41.21 945,098
04/16/2014 41.22 41.36 40.4101 41.33 1,183,336
04/15/2014 40.71 41.25 39.935 40.82 1,255,475
04/14/2014 41 41.27 40.24 40.77 1,219,316
04/11/2014 41.2 41.8 40.63 40.73 1,243,839
04/10/2014 42.63 43.2 41.32 41.7 1,740,374
04/09/2014 44.5 44.62 42.35 42.96 2,960,408
04/08/2014 45.74 45.82 44.35 44.47 2,024,281
04/07/2014 46.23 46.75 45.45 45.83 19,901,700
04/04/2014 47.17 47.37 45.7 46.18 1,333,203
04/03/2014 46.03 47.22 46 47.09 2,119,672
04/02/2014 44.68 45.73 44.675 45.67 1,388,182
04/01/2014 43.13 44.87 42.92 44.71 1,080,873
03/31/2014 42.22 43.09 42.14 43.01 653,873
03/28/2014 41.94 42.58 41.5203 41.89 623,291
03/27/2014 43.06 43.33 41.64 41.71 1,833,033
03/26/2014 43.81 43.81 42.82 43.15 1,953,676
03/25/2014 43.71 44.02 43.2525 43.53 571,721
03/24/2014 44.24 44.52 43.39 43.58 755,152
03/21/2014 44.91 45.31 44.03 44.05 1,119,972
03/20/2014 44.25 45.25 44.21 44.76 1,064,186
03/19/2014 43.76 44.89 43.38 44.27 1,077,702
03/18/2014 43.66 44.02 43.42 43.73 529,813
03/17/2014 43.71 44.14 43.37 43.54 473,691
03/14/2014 43.64 44.16 43.38 43.53 963,713
03/13/2014 44.51 44.64 43.61 43.86 600,951
03/12/2014 44.27 44.55 43.89 44.4 440,914
03/11/2014 44.76 44.896 44.29 44.42 675,802
03/10/2014 44.8 45.08 44.31 44.77 704,040
03/07/2014 44.97 46.08 44.74 44.92 661,790
03/06/2014 44.73 45.3 44.69 45.1 570,392
03/05/2014 44.91 45.19 44.5 44.85 521,794
03/04/2014 43.96 45.16 43.84 44.97 961,032
03/03/2014 42.87 43.65 42.53 43.52 1,035,237
02/28/2014 42.73 43.42 42.6 43.4 911,535
02/27/2014 42.22 42.66 42.08 42.62 593,496
02/26/2014 40.64 42.38 40.43 42.37 1,453,470
02/25/2014 40.54 40.81 40.255 40.5 1,183,192
02/24/2014 39.79 40.59 39.6101 40.5 962,095
02/21/2014 38.71 39.84 38.6 39.78 1,011,234
02/20/2014 38.3 38.63 37.7 38.51 1,331,240
02/19/2014 39.62 39.73 38.32 38.42 854,744
02/18/2014 39.76 40.45 39.58 39.77 517,389
02/14/2014 40.07 40.45 39.61 39.73 553,480
02/13/2014 40.14 40.2 39.4 40.11 450,140
02/12/2014 40.42 41.02 40.046 40.42 223,594
02/11/2014 40.05 40.7 39.63 40.41 246,057
02/10/2014 39.85 40.156 39.35 39.92 307,398
02/07/2014 39.73 40.105 39.34 39.87 282,667
02/06/2014 39.11 39.53 38.91 39.51 288,528
02/05/2014 39.18 39.32 38.69 39.07 278,691
02/04/2014 38.16 39.36 38.16 39.31 478,160
02/03/2014 39.98 40.17 38.035 38.12 682,330
01/31/2014 40.31 40.53 39.86 40.11 418,926
01/30/2014 40.95 41.18 40.295 40.86 616,573
01/29/2014 41.44 41.57 40.39 40.47 544,565
01/28/2014 41.84 42.37 41.67 41.79 566,178
01/27/2014 42.97 43.38 41.52 41.56 542,424
01/24/2014 43.08 43.33 42.55 43 809,257
01/23/2014 42.88 43.23 41.47 43.21 1,000,255
01/22/2014 43.17 43.43 42.9675 43.35 452,409
01/21/2014 42.73 43.6504 42.73 43.21 287,190
01/17/2014 42.61 42.72 42.4 42.64 286,668
01/16/2014 42.91 42.91 42.19 42.61 276,710
01/15/2014 43.09 43.15 42.43 42.68 753,880
01/14/2014 43.5 43.5 42.74 42.87 393,552
01/13/2014 43.43 43.97 43.12 43.29 1,109,942
01/10/2014 43.52 43.84 43.39 43.63 369,075
01/09/2014 43.19 43.76 43.19 43.75 565,072
01/08/2014 42.89 43.2 42.88 43.15 613,826
01/07/2014 41.85 43.45 41.61 42.87 908,471
01/06/2014 41.4 41.72 41 41.2 380,872
01/03/2014 40.96 41.58 40.64 41.38 417,645
01/02/2014 42.06 42.06 41.01 41.07 636,814
12/31/2013 41.89 42.31 41.84 42.22 288,264
12/30/2013 41.86 42.03 41.64 41.87 180,366
12/27/2013 42.57 42.57 41.91 42.01 223,102
12/26/2013 42.73 42.84 42.39 42.44 210,652
12/24/2013 42.72 42.949 42.6 42.62 147,025
12/23/2013 41.82 42.96 41.79 42.78 729,341
12/20/2013 42.02 42.24 41.62 41.66 1,231,385
12/19/2013 42.26 42.4425 41.86 41.87 371,969
12/18/2013 42.18 42.5 41.72 42.39 686,205
12/17/2013 42.5 42.5 41.93 42.2 323,963
12/16/2013 41.8 42.42 41.63 42.42 639,678
12/13/2013 41.63 41.77 40.92 41.6 657,441
12/12/2013 41.68 42.14 41.47 41.51 387,622
12/11/2013 41.46 41.96 41.46 41.75 696,656
12/10/2013 41.88 42.38 41.5 41.53 438,228
12/09/2013 42.1 42.685 41.97 42.19 483,674
12/06/2013 41.95 42.32 41.658 42.11 800,448
12/05/2013 41.49 41.8 41.19 41.49 426,217
12/04/2013 40.76 41.65 40.72 41.61 529,128
12/03/2013 40.98 41.33 40.38 40.81 404,453
12/02/2013 41.06 41.7 40.88 40.9 371,375
11/29/2013 41.21 41.29 40.88 41.14 174,338
11/27/2013 41.27 41.77 41.11 41.29 309,651
11/26/2013 40.65 41.37 40.61 41.3 461,839
11/25/2013 40.81 40.835 40.43 40.71 441,424
11/22/2013 40.25 40.86 39.89 40.81 427,125
11/21/2013 39.25 40.4 39.25 40.14 490,617
11/20/2013 39.39 39.57 39.06 39.27 420,351
11/19/2013 39.07 39.48 38.86 39.36 357,153
11/18/2013 39.18 39.39 38.78 39 318,800
11/15/2013 39.18 39.29 38.6 39.1 325,134
11/14/2013 39 39.5 38.95 39.21 399,432
11/13/2013 39 39.2 38.81 39.19 373,813
11/12/2013 39.21 39.4 39 39.09 398,502
11/11/2013 39.57 39.73 39.11 39.251 448,533
11/08/2013 38.3 39.9 38.1501 39.74 394,711
11/07/2013 38.79 39.1 38.22 38.31 491,715
11/06/2013 38.55 38.85 38.35 38.732 744,145
11/05/2013 38.15 38.605 38 38.4 522,249
11/04/2013 38.01 38.3 37.87 38.21 459,343
11/01/2013 37.99 38.35 37.62 38.009 717,981
10/31/2013 37.95 38.37 37.85 38.05 371,656
10/30/2013 38.51 38.66 37.94 38.04 645,872
10/29/2013 38.35 38.51 37.95 38.35 538,751
10/28/2013 37.64 38.41 37.505 38.19 615,698
10/25/2013 37.52 37.6625 37.22 37.61 361,139
10/24/2013 36.36 37.62 36.34 37.41 862,502
10/23/2013 36.44 36.73 35.77 36.53 574,849
10/22/2013 36.77 37.09 36.61 36.86 540,706
10/21/2013 36.87 37.2 36.795 36.93 448,685
10/18/2013 36.93 37.13 36.3 37.1 721,212
10/17/2013 36.48 36.73 36.27 36.73 428,679
10/16/2013 36.59 37.05 36.36 36.66 405,081
10/15/2013 36.62 36.77 36.23 36.26 484,043
10/14/2013 36.9 37.1 36.38 36.66 852,670
10/11/2013 35.57 37.05 35.53 37.03 1,212,329
10/10/2013 35.45 35.89 35.305 35.77 486,847
10/09/2013 35.3 35.3 34.97 35.1 879,652
10/08/2013 35.04 35.35 34.902 35.1 976,064
10/07/2013 35.13 35.34 34.94 35.11 737,194
10/04/2013 34.74 35.94 34.61 35.38 1,036,160
10/03/2013 34.37 34.85 34.14 34.83 731,591
10/02/2013 34.64 34.69 34.24 34.4 638,999
10/01/2013 34.28 34.83 34.2 34.82 451,342
09/30/2013 34.27 34.36 33.84 34.29 505,306
09/27/2013 34.11 34.61 34.11 34.48 411,004
09/26/2013 34.79 34.89 34.27 34.33 511,314
09/25/2013 34.12 34.91 33.835 34.75 755,935
09/24/2013 34.04 34.37 33.75 34.1 436,408
09/23/2013 34.27 34.27 33.51 34.03 796,227
09/20/2013 33.8 34.45 33.66 34.09 1,874,367
09/19/2013 33.79 33.96 33.04 33.49 746,152
09/18/2013 33.49 34.245 33.47 33.73 1,117,351
09/17/2013 33.02 33.56 32.81 33.54 780,817
09/16/2013 33.68 33.68 33 33.01 836,040
09/13/2013 33.77 33.8 33.06 33.2 945,707
09/12/2013 34.07 34.1 33.56 33.66 470,014
09/11/2013 34.34 34.37 33.76 33.94 424,535
09/10/2013 34.06 34.43 33.93 34.39 408,556
09/09/2013 33.54 33.91 33.12 33.86 319,117
09/06/2013 33.6 33.71 32.79 33.38 353,694
09/05/2013 33.2 33.7 33.19 33.48 276,997
09/04/2013 33.36 33.8 33.09 33.18 596,956
09/03/2013 33.58 34.19 32.9 33.39 252,114
08/30/2013 33.91 33.91 33.23 33.25 267,644
08/29/2013 33.28 33.98 32.955 33.92 449,050
08/28/2013 33.5 33.76 33.23 33.26 505,470
08/27/2013 33.96 34.09 33.3 33.48 486,512
08/26/2013 34.52 34.78 34.1 34.28 111,416
08/23/2013 34.55 34.59 34.05 34.55 207,907
08/22/2013 34.26 34.66 33.92 34.57 142,481
08/21/2013 34.52 34.5799 34.03 34.15 250,360
08/20/2013 34.13 34.76 34.13 34.57 151,327
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?