Historical Prices for Pac-west Telecomm, Inc (PACW)

Symbol:

Historical Data for PacWest Bancorp (PACW)

After Hours: $ 28.21

-0.17 (-0.60%)

Volume: 1.11 k

4:03 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	21.90	29.07	21.90	28.38	747,013	6.81	31.57%
10/9/08	27.38	28.64	20.52	21.57	497,435	-6.78	-23.92%
10/8/08	24.91	28.80	24.07	28.35	364,339	3.00	11.83%
10/7/08	28.93	29.68	25.22	25.35	244,061	-3.97	-13.54%
10/6/08	29.12	30.66	27.49	29.32	422,535	-0.68	-2.27%
10/3/08	30.11	31.15	29.63	30.00	699,046	0.39	1.32%
10/2/08	31.30	32.54	29.54	29.61	234,744	-2.49	-7.76%
10/1/08	28.35	32.11	27.68	32.10	168,771	3.51	12.28%
9/30/08	27.78	29.91	26.77	28.59	252,875	1.65	6.12%
9/29/08	28.92	30.94	15.98	26.94	347,868	-2.85	-9.57%
9/26/08	29.38	30.457	28.11	29.79	325,587	0.20	0.68%
9/25/08	32.00	32.00	29.59	29.59	236,269	-1.54	-4.95%
9/24/08	31.77	31.99	30.77	31.13	306,445	-0.69	-2.17%
9/23/08	34.00	34.56	31.82	31.82	234,002	-0.56	-1.73%
9/22/08	40.00	40.00	32.38	32.38	322,902	-2.87	-8.14%
9/19/08	38.03	40.00	33.00	35.25	1,489,988	3.02	9.37%
9/18/08	29.77	32.42	29.02	32.23	1,123,638	4.04	14.33%
9/17/08	29.82	30.00	27.84	28.19	530,515	-1.81	-6.03%
9/16/08	28.67	30.49	28.22	30.00	1,235,759	1.25	4.35%
9/15/08	28.15	30.49	28.13	28.75	605,646	-1.25	-4.17%
9/12/08	30.03	31.06	29.53	30.00	720,532	-0.70	-2.28%
9/11/08	28.81	30.76	28.6701	30.70	868,535	0.45	1.49%
9/10/08	30.60	30.95	28.58	30.25	629,763	-0.34	-1.11%
9/9/08	30.01	31.46	30.01	30.59	889,213	0.40	1.32%
9/8/08	27.27	30.66	27.27	30.19	1,129,718	3.40	12.69%
9/5/08	25.71	27.15	24.56	26.79	494,552	1.20	4.69%
9/4/08	26.86	27.33	25.19	25.59	585,958	-1.25	-4.66%
9/3/08	26.13	27.05	25.65	26.84	572,468	0.38	1.44%
9/2/08	24.50	26.54	22.96	26.46	838,054	3.78	16.67%
8/29/08	22.43	23.18	21.95	22.68	269,479	0.27	1.20%
8/28/08	20.96	22.43	20.51	22.41	266,711	1.56	7.48%
8/27/08	20.61	21.56	20.15	20.85	268,742	0.15	0.72%
8/26/08	20.50	22.18	20.07	20.70	289,822	0.34	1.67%
8/25/08	21.79	22.17	20.04	20.36	376,501	-1.54	-7.03%
8/22/08	20.82	22.23	20.74	21.90	713,750	1.56	7.67%
8/21/08	19.70	20.84	19.51	20.34	355,854	0.16	0.79%
8/20/08	20.51	21.55	19.58	20.18	323,811	-0.23	-1.13%
8/19/08	20.67	20.93	19.67	20.41	531,948	-0.57	-2.72%
8/18/08	21.70	22.21	20.78	20.98	262,976	-0.71	-3.27%
8/15/08	21.48	23.45	20.94	21.69	398,771	0.59	2.80%
8/14/08	20.02	21.44	20.00	21.10	327,985	0.72	3.53%
8/13/08	22.42	22.42	19.83	20.38	672,160	-2.32	-10.22%
8/12/08	23.55	23.90	22.22	22.70	410,422	-1.33	-5.53%
8/11/08	22.75	24.34	22.12	24.03	479,491	1.49	6.61%
8/8/08	20.97	22.73	20.97	22.54	469,952	1.80	8.68%
8/7/08	21.33	21.96	20.47	20.74	683,050	-0.59	-2.77%
8/6/08	20.81	21.38	20.26	21.33	447,032	0.14	0.66%
8/5/08	20.00	21.29	19.78	21.19	709,664	1.64	8.39%
8/4/08	19.71	19.94	19.00	19.55	748,330	-0.21	-1.06%
8/1/08	18.87	20.10	18.55	19.76	409,378	1.14	6.12%
7/31/08	18.10	19.77	18.10	18.62	409,598	-0.02	-0.11%
7/30/08	19.31	20.00	18.04	18.64	459,651	-0.93	-4.75%
7/29/08	17.64	19.59	17.63	19.57	491,746	2.27	13.12%
7/28/08	18.43	18.99	17.20	17.30	361,686	-0.66	-3.67%
7/25/08	18.18	18.25	17.30	17.96	704,293	0.29	1.64%
7/24/08	19.50	19.50	17.48	17.67	665,632	-1.33	-7.00%
7/23/08	19.50	20.54	18.21	19.00	735,330	-0.30	-1.55%
7/22/08	17.84	19.41	17.12	19.30	652,842	1.19	6.57%
7/21/08	17.18	18.80	17.0501	18.11	768,225	0.95	5.54%
7/18/08	17.29	17.75	16.31	17.16	517,440	0.04	0.23%
7/17/08	14.94	17.40	14.76	17.12	937,911	2.56	17.58%
7/16/08	12.76	14.61	12.75	14.56	595,420	1.81	14.20%
7/15/08	13.00	13.46	11.30	12.75	822,040	-0.36	-2.75%
7/14/08	14.33	15.14	12.95	13.11	584,641	-1.37	-9.46%