EWBC - East West Bancorp, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201760.0061.5360.0061.3761.371,539,100
Oct 19, 201757.3159.7957.0759.4759.472,440,700
Oct 18, 201757.4057.8157.1757.4657.461,623,500
Oct 17, 201758.9458.9457.0457.0957.091,374,200
Oct 16, 201758.6459.2058.6058.6358.631,080,600
Oct 13, 201759.4459.4458.5758.6358.63877,300
Oct 12, 201760.0960.2259.3059.5259.52601,200
Oct 11, 201760.0960.2559.7059.8659.86864,600
Oct 10, 201760.1460.4659.7260.4160.41718,300
Oct 09, 201760.0260.1359.4059.8259.82603,000
Oct 06, 201759.9560.4259.5060.0160.01705,000
Oct 05, 201759.2559.8358.8159.6759.671,060,000
Oct 04, 201759.9459.9458.6558.7258.721,013,400
Oct 03, 201760.2860.7459.5459.8559.85614,500
Oct 02, 201759.8560.4759.3160.3660.36715,600
Sep 29, 201758.9760.2958.9759.7859.78904,500
Sep 28, 201758.5859.2257.9259.2159.211,041,200
Sep 27, 201758.1458.8957.9958.4858.481,343,700
Sep 26, 201757.1357.4056.9857.2057.201,003,900
Sep 25, 201757.2657.7156.5456.9856.98742,900
Sep 22, 201757.0457.4956.7157.4257.42374,400
Sep 21, 201757.4758.1757.1157.1657.16906,600
Sep 20, 201756.3057.5655.5857.4257.421,210,500
Sep 19, 201755.9156.7755.9156.2256.22906,200
Sep 18, 201755.9756.4955.8855.9555.95800,100
Sep 15, 201755.3755.9955.2355.9755.971,023,600
Sep 14, 201756.2956.6655.3955.4555.45714,600
Sep 13, 201756.4356.6556.0956.4956.49548,200
Sep 12, 201755.5056.7755.3656.6056.60584,000
Sep 11, 201754.2755.5454.0355.1055.10891,800
Sep 08, 201752.9654.0852.9253.5353.53888,600
Sep 07, 201754.9454.9452.8653.0353.03852,700
Sep 06, 201754.5955.2854.4154.9254.92724,800
Sep 05, 201755.4455.6454.1754.3054.30682,300
Sep 01, 201755.6156.3755.4356.0656.06360,000
Aug 31, 201755.8755.8955.3055.3755.37727,500
Aug 30, 201755.1355.7555.0155.6055.60356,100
Aug 29, 201754.3955.4354.1755.1255.12690,100
Aug 28, 201755.7155.7954.8755.1855.18404,700
Aug 25, 201755.6556.0855.4455.6755.67452,400
Aug 24, 201755.4855.6555.0455.4355.43453,300
Aug 23, 201754.7955.6854.7455.1055.10393,100
Aug 22, 201754.9255.3254.8055.1855.18549,500
Aug 21, 201754.3454.7253.8254.6754.67470,100
Aug 18, 201754.5455.0054.0354.5254.52510,900
Aug 17, 201756.0256.3754.4954.7054.70674,000
Aug 16, 201756.9157.0556.1656.3156.31354,400
Aug 15, 201756.8557.0856.5156.6056.60535,500
Aug 14, 201755.9856.7955.7956.3256.32524,700
Aug 11, 201755.1455.8054.5355.0155.01748,100
Aug 10, 201756.5456.5454.9455.0855.08660,900
Aug 09, 201757.2057.5556.8357.0857.08565,400
Aug 08, 201757.7459.0357.3957.8057.80556,800
Aug 07, 201758.0658.2057.4557.7857.78428,000
Aug 04, 201757.5358.5857.0558.0658.06498,400
Aug 03, 201757.2457.6256.7856.9756.97543,900
Aug 02, 201757.9558.1356.9857.2657.26839,600
Aug 01, 201757.4558.1157.1057.9957.99776,300
Jul 31, 201756.8257.4556.5656.9856.98688,400
Jul 28, 201756.8457.1656.1956.6256.62439,100
Jul 28, 20170.2 Dividend
Jul 27, 201757.5758.0256.6857.0656.86950,000
Jul 26, 201758.9658.9657.2857.3857.18587,300
Jul 25, 201758.6559.2258.3858.8658.651,124,300
Jul 24, 201757.0157.8457.0157.7157.51664,700
Jul 21, 201757.1557.4856.7057.0056.80848,200
Jul 20, 201757.3158.0356.4157.4157.211,348,900
Jul 19, 201757.4157.6456.6757.3157.111,238,500
Jul 18, 201757.1557.6356.8457.3457.14811,800
Jul 17, 201757.3357.7356.6657.4857.28726,100
Jul 14, 201757.6057.7656.6357.4157.21990,100
Jul 13, 201758.4758.6457.9458.4658.26764,000
Jul 12, 201758.3058.7758.0458.2658.06856,000
Jul 11, 201758.9959.1758.3158.4358.231,107,000
Jul 10, 201759.1359.4158.7558.9958.78860,200
Jul 07, 201758.9659.6958.4259.3859.171,193,500
Jul 06, 201759.9860.4259.4059.5559.341,020,900
Jul 05, 201759.9960.3358.9660.0659.85903,600
Jul 03, 201758.9960.3958.9159.9359.72502,200
Jun 30, 201758.8958.9957.9358.5858.37919,800
Jun 29, 201759.3560.0457.7358.4658.261,235,600
Jun 28, 201757.8858.7857.1658.2558.05867,400
Jun 27, 201757.2258.1556.9557.2557.05739,600
Jun 26, 201756.2057.1456.0156.9056.70770,000
Jun 23, 201756.6656.7755.7656.2156.012,332,300
Jun 22, 201756.9856.9855.8256.3056.10822,200
Jun 21, 201757.7058.1556.4256.5856.381,178,000
Jun 20, 201758.6758.8157.5957.6557.45878,800
Jun 19, 201759.5559.9758.7458.9458.731,049,100
Jun 16, 201758.9859.1558.3659.1558.942,244,700
Jun 15, 201758.7959.7858.7958.9358.72800,400
Jun 14, 201758.6759.2357.6159.1258.911,196,000
Jun 13, 201759.1159.5858.7459.3159.10860,300
Jun 12, 201758.5059.5058.2958.7858.571,974,700
Jun 09, 201756.8158.8956.8158.4358.231,206,200
Jun 08, 201754.3257.2154.1656.4356.231,380,000
Jun 07, 201754.2054.7053.8554.3854.191,032,700
Jun 06, 201753.4954.0353.2753.8253.631,974,800
Jun 05, 201754.2154.7254.0254.0253.83915,000
Jun 02, 201754.3954.8253.7554.1954.001,291,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...