EWBC - East West Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201847.5948.1845.8145.8545.851,712,200
Dec 10, 201848.1748.5046.6147.1447.141,098,100
Dec 07, 201849.0750.1247.8248.1748.171,372,800
Dec 06, 201849.4149.8848.0149.2049.201,829,200
Dec 04, 201853.9554.1749.7450.3450.341,193,300
Dec 03, 201854.4955.2053.7354.1654.161,802,400
Nov 30, 201852.5153.9652.5153.6953.691,283,700
Nov 29, 201852.6753.1752.2552.8852.88788,200
Nov 28, 201852.4653.1551.7753.0453.04826,400
Nov 27, 201852.0452.8152.0452.4152.41824,900
Nov 26, 201851.7052.8351.4252.1552.15503,400
Nov 23, 201850.8351.7750.7051.0251.02205,000
Nov 21, 201850.8751.7150.1551.2451.24899,600
Nov 20, 201851.9852.2250.6650.7750.771,097,300
Nov 19, 201852.9353.4952.2052.6152.61576,700
Nov 16, 201853.1053.5452.7352.9952.99524,300
Nov 15, 201851.7653.6551.3853.5053.50757,800
Nov 14, 201854.2154.5651.8152.3052.30612,400
Nov 13, 201853.6554.8953.5553.8253.82834,100
Nov 12, 201853.7854.4553.4653.5953.59628,500
Nov 09, 201854.7555.2853.6454.0054.00750,800
Nov 08, 201854.5455.4454.4954.8954.89676,800
Nov 07, 201854.8955.1053.8654.7654.76672,700
Nov 06, 201853.9554.8553.6354.6654.661,131,200
Nov 05, 201853.6654.6953.6054.1854.18823,400
Nov 02, 201853.6554.3853.0453.6553.651,067,700
Nov 01, 201852.6753.3552.4953.0753.07954,600
Oct 31, 201852.6054.0552.4252.4452.441,541,400
Oct 31, 20180.23 Dividend
Oct 30, 201852.7552.8451.5252.5352.301,123,900
Oct 29, 201852.1753.1851.9352.4952.26923,700
Oct 26, 201850.9151.8350.3651.3951.161,139,800
Oct 25, 201850.7552.4250.5451.7651.531,251,100
Oct 24, 201852.5352.6150.3450.4750.251,349,100
Oct 23, 201851.3553.0651.0252.6152.381,112,000
Oct 22, 201854.1454.6852.0952.1051.871,306,800
Oct 19, 201853.9254.9153.2853.8453.601,496,900
Oct 18, 201855.2256.8653.7653.8953.651,839,000
Oct 17, 201855.4856.2254.3755.7855.541,773,300
Oct 16, 201856.2556.3055.1255.9555.71877,000
Oct 15, 201855.8156.5555.5655.9955.74554,600
Oct 12, 201857.9858.8854.4855.9055.661,292,700
Oct 11, 201859.5859.7557.2557.2957.041,099,000
Oct 10, 201860.7861.2759.8159.8759.61830,200
Oct 09, 201861.3461.5060.5560.7660.49880,800
Oct 08, 201861.5061.9660.8361.6061.33624,700
Oct 05, 201862.5062.6361.1761.4561.18667,900
Oct 04, 201861.8063.2761.8062.4162.14902,700
Oct 03, 201860.7362.5360.6761.9461.67890,400
Oct 02, 201860.2861.2560.1460.4860.221,000,400
Oct 01, 201862.0662.4860.2760.6060.331,077,800
Sep 28, 201860.1960.6359.9060.3760.111,102,300
Sep 27, 201861.0561.1560.1660.2860.021,166,500
Sep 26, 201862.1362.1360.8460.9960.72650,800
Sep 25, 201862.1662.2861.6262.0061.73617,500
Sep 24, 201862.6562.9561.5961.9661.69783,400
Sep 21, 201862.8063.5062.5862.6562.381,505,900
Sep 20, 201863.0464.0462.5463.4063.121,021,800
Sep 19, 201861.6262.6561.5062.4462.171,252,300
Sep 18, 201862.1062.4761.2161.6861.411,000,900
Sep 17, 201862.7363.0061.5862.1361.86888,800
Sep 14, 201861.8262.9061.8262.6762.40884,700
Sep 13, 201862.1762.4961.5661.6861.41726,100
Sep 12, 201863.1963.2261.8062.0261.75523,900
Sep 11, 201862.8963.7762.8863.1462.86561,000
Sep 10, 201863.3163.7363.0063.0862.80405,900
Sep 07, 201863.5463.5462.6263.1762.89569,400
Sep 06, 201863.8364.0963.2763.3663.08476,400
Sep 05, 201863.7864.2063.4763.8763.59407,300
Sep 04, 201863.3364.3463.3363.7963.51470,800
Aug 31, 201862.8363.4662.5963.3963.111,232,500
Aug 30, 201863.4363.4762.6462.9662.68975,100
Aug 29, 201863.7464.0463.1163.6463.36518,300
Aug 28, 201864.1864.1863.2563.9163.63492,400
Aug 27, 201863.8664.6963.8563.9363.65546,800
Aug 24, 201864.3164.5863.6063.7063.42629,500
Aug 23, 201864.8364.8963.9364.2763.99464,100
Aug 22, 201865.2165.3764.7864.9364.65420,300
Aug 21, 201865.1566.0064.9865.4365.14575,700
Aug 20, 201864.6565.3664.4065.1664.87661,800
Aug 17, 201864.2164.7263.9764.6064.32538,100
Aug 16, 201863.1664.9463.1664.4264.14649,400
Aug 15, 201863.7564.1062.3662.7962.521,199,600
Aug 14, 201863.8664.7763.7464.3064.02485,800
Aug 13, 201864.1564.6863.6063.7163.43581,500
Aug 10, 201864.0664.8863.8364.2763.99532,500
Aug 09, 201865.0465.4864.3764.7764.49492,800
Aug 08, 201864.6865.3864.4365.1564.86511,800
Aug 07, 201865.1865.4264.5664.6664.38714,600
Aug 06, 201865.1465.4364.6464.9164.63463,000
Aug 03, 201865.6366.0864.8465.0564.77377,900
Aug 02, 201864.9866.2264.8465.9465.65331,700
Aug 01, 201865.2866.1165.0365.4565.16480,500
Jul 31, 201865.0065.2464.2564.7464.46596,700
Jul 31, 20180.23 Dividend
Jul 30, 201866.1466.4465.0465.0864.57591,200
Jul 27, 201866.1266.9065.2665.9665.44531,500
Jul 26, 201865.0566.4665.0566.0165.49773,600
Jul 25, 201866.1866.2864.8265.1364.62660,000
Jul 24, 201866.9966.9965.6465.9765.45929,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...