PACW: Historical Prices for PacWest Bancorp

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.25	18.56	18.22	18.30	135,800	18.30
24-Nov-09	17.94	18.27	17.63	18.17	231,200	18.17
23-Nov-09	17.60	17.98	17.57	17.93	253,300	17.93
20-Nov-09	17.04	17.50	16.81	17.31	158,900	17.31
19-Nov-09	17.07	17.28	16.92	17.14	238,000	17.14
18-Nov-09	17.16	17.42	16.90	17.27	163,100	17.27
17-Nov-09	16.80	17.68	16.53	17.21	232,100	17.21
16-Nov-09	16.25	17.26	16.07	16.87	342,500	16.87
13-Nov-09	15.95	16.30	15.59	16.08	263,300	16.08
12-Nov-09	16.37	16.68	15.78	15.82	219,400	15.82
12-Nov-09	$ 0.01 Dividend
11-Nov-09	16.40	16.85	16.12	16.53	195,200	16.52
10-Nov-09	16.60	16.77	16.03	16.15	238,900	16.14
9-Nov-09	16.33	16.85	16.23	16.66	227,100	16.65
6-Nov-09	15.85	16.30	15.69	16.20	377,900	16.19
5-Nov-09	16.47	16.50	15.72	16.03	392,800	16.02
4-Nov-09	16.24	16.24	15.43	15.66	323,700	15.65
3-Nov-09	16.31	16.34	15.77	16.15	306,100	16.14
2-Nov-09	17.05	17.82	15.98	16.54	525,800	16.53
30-Oct-09	18.07	18.43	16.69	16.98	631,600	16.97
29-Oct-09	18.37	18.60	17.73	18.36	303,600	18.35
28-Oct-09	18.33	18.62	17.61	18.15	460,700	18.14
27-Oct-09	18.36	19.45	18.20	18.77	392,900	18.76
26-Oct-09	18.42	18.47	17.74	18.23	360,700	18.22
23-Oct-09	19.03	19.40	18.30	18.45	311,900	18.44
22-Oct-09	18.14	19.29	17.75	18.88	295,300	18.87
21-Oct-09	18.30	18.88	18.12	18.19	408,100	18.18
20-Oct-09	18.41	18.77	17.88	18.49	295,300	18.48
19-Oct-09	18.34	18.77	17.74	18.43	385,500	18.42
16-Oct-09	18.44	18.44	17.64	18.25	512,600	18.24
15-Oct-09	19.00	19.16	18.55	18.64	180,300	18.63
14-Oct-09	19.06	19.24	18.68	19.20	353,500	19.19
13-Oct-09	19.17	19.36	18.52	18.78	240,700	18.77
12-Oct-09	18.71	19.55	18.71	19.31	275,800	19.30
9-Oct-09	18.95	19.50	18.35	18.67	371,000	18.66
8-Oct-09	18.83	19.17	18.62	19.06	355,100	19.05
7-Oct-09	18.96	19.10	18.23	18.75	395,800	18.74
6-Oct-09	18.90	19.73	18.41	18.92	231,100	18.91
5-Oct-09	17.86	18.90	17.81	18.72	339,100	18.71
2-Oct-09	17.77	18.06	17.40	17.76	302,300	17.75
1-Oct-09	18.99	19.30	17.72	17.94	385,200	17.93
30-Sep-09	19.95	20.11	19.03	19.05	529,400	19.04
29-Sep-09	19.92	20.20	19.71	19.86	198,400	19.85
28-Sep-09	19.04	19.89	18.80	19.78	179,900	19.77
25-Sep-09	19.49	19.71	18.20	18.94	264,500	18.93
24-Sep-09	20.24	20.79	19.07	19.59	232,500	19.58
23-Sep-09	20.15	20.72	19.90	20.24	327,100	20.23
22-Sep-09	20.28	20.39	19.49	20.14	200,600	20.13
21-Sep-09	20.13	20.58	19.63	20.06	211,900	20.05
18-Sep-09	20.82	21.42	19.97	20.40	879,500	20.39
17-Sep-09	20.86	21.35	20.48	20.63	466,200	20.62
16-Sep-09	19.29	20.86	19.29	20.81	494,900	20.80
15-Sep-09	18.82	19.37	18.44	19.17	338,100	19.16
14-Sep-09	18.90	19.01	18.63	18.82	284,700	18.81
11-Sep-09	19.25	19.38	18.96	19.13	182,800	19.12
10-Sep-09	19.47	19.58	19.05	19.25	127,600	19.24
9-Sep-09	19.19	19.61	18.90	19.41	323,800	19.40
8-Sep-09	19.20	19.20	18.74	19.10	151,400	19.09
4-Sep-09	19.08	19.08	18.55	19.02	164,900	19.01
3-Sep-09	18.94	19.12	18.70	19.06	150,300	19.05
2-Sep-09	19.11	19.34	18.80	18.81	223,500	18.80
1-Sep-09	19.61	19.95	18.92	19.19	466,800	19.18
31-Aug-09	19.15	20.00	18.99	19.71	559,000	19.70
28-Aug-09	18.95	19.50	18.76	19.37	418,500	19.36
27-Aug-09	18.32	18.81	17.85	18.75	640,700	18.74
26-Aug-09	18.00	18.38	17.95	18.32	2,259,900	18.31
25-Aug-09	18.37	18.78	18.05	18.63	531,400	18.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions