EWBC - East West Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201945.2145.3944.2944.8544.85832,900
Jul 16, 201945.2145.8244.7445.4645.461,226,200
Jul 15, 201946.6946.6944.9145.0745.07944,200
Jul 12, 201946.1046.7545.8446.5746.57694,800
Jul 11, 201945.2445.9244.9345.8645.86673,200
Jul 10, 201945.9045.9044.7745.1545.15660,600
Jul 09, 201945.0745.9745.0745.9745.97819,500
Jul 08, 201946.3746.9345.3145.5045.501,237,200
Jul 05, 201946.9647.6446.9247.1447.14510,600
Jul 03, 201946.2846.8145.9246.7446.74331,100
Jul 02, 201947.1947.4145.7146.0346.03920,700
Jul 01, 201948.0248.5247.0747.3747.371,349,500
Jun 28, 201946.4347.3546.2546.7746.771,904,500
Jun 27, 201945.2446.0145.2445.9045.901,252,400
Jun 26, 201944.9345.7744.8445.2045.20932,900
Jun 25, 201944.2144.8343.5144.6644.66929,800
Jun 24, 201944.3544.8244.1144.1544.15898,300
Jun 21, 201944.4144.8544.2544.3944.391,873,800
Jun 20, 201944.7544.7543.3244.5044.501,043,400
Jun 19, 201945.0045.3944.0944.1344.131,758,600
Jun 18, 201943.6644.8643.2944.5044.501,746,900
Jun 17, 201944.2844.4243.5543.6243.621,328,600
Jun 14, 201943.7744.3443.5044.2544.25909,200
Jun 13, 201943.7344.4543.3843.7643.761,384,000
Jun 12, 201944.4544.4643.4043.5043.501,765,100
Jun 11, 201944.9645.1744.2144.3844.38810,900
Jun 10, 201944.7245.4344.4744.4944.49753,400
Jun 07, 201944.4944.4943.8344.2344.23773,000
Jun 06, 201944.3544.9144.1044.6944.69697,300
Jun 05, 201945.2845.4044.0244.5144.51850,000
Jun 04, 201944.4045.3444.1445.2845.28648,500
Jun 03, 201942.5143.7242.0343.5443.541,174,600
May 31, 201943.1443.2942.3542.7242.721,191,400
May 30, 201945.5245.7943.4743.8343.831,075,500
May 29, 201944.5745.7344.2445.5145.51907,100
May 28, 201945.5845.7244.8944.9544.95943,600
May 24, 201945.5045.9445.0145.7245.72945,600
May 23, 201945.8845.9944.8245.2745.27882,700
May 22, 201947.4347.5846.4646.6046.60764,300
May 21, 201947.8548.3147.6647.7447.74627,600
May 20, 201946.8647.6246.7647.4647.46565,600
May 17, 201947.3547.8346.9847.0847.08603,400
May 16, 201947.4748.2047.4547.8847.88484,800
May 15, 201947.2147.4546.2547.3847.381,045,500
May 14, 201946.8248.3346.5347.8447.841,259,600
May 13, 201948.9649.2446.5646.8546.851,731,100
May 10, 201950.0750.4149.1150.1950.19674,300
May 09, 201949.9150.3949.4050.1750.17748,200
May 08, 201951.0651.3250.4150.4250.42483,200
May 07, 201951.7851.9651.0851.2551.25757,300
May 06, 201951.5152.8850.5952.5552.55732,000
May 03, 201952.3852.9752.1652.7352.73449,200
May 02, 201951.0252.4451.0252.1452.14865,800
May 01, 201951.5551.8950.6251.0251.02959,900
Apr 30, 201951.8252.0651.3351.4851.481,262,300
Apr 30, 20190.275 Dividend
Apr 29, 201951.1852.3950.9452.0751.80816,200
Apr 26, 201950.6250.9550.0950.8950.62682,700
Apr 25, 201950.6050.9749.9350.5750.30495,900
Apr 24, 201950.9251.1650.3150.7950.52775,400
Apr 23, 201950.0651.0749.9651.0650.79941,400
Apr 22, 201949.6051.9849.3650.0549.791,011,000
Apr 18, 201950.4051.0249.0749.7549.492,406,400
Apr 17, 201952.1652.1651.1351.8751.60868,900
Apr 16, 201951.2252.0150.6051.9651.69761,000
Apr 15, 201952.0852.1350.6950.9450.67623,800
Apr 12, 201951.6152.2450.8952.1351.85608,700
Apr 11, 201950.8351.3750.3750.7850.51570,200
Apr 10, 201950.2250.5849.6950.5650.29490,300
Apr 09, 201950.8250.9350.0050.2449.97593,400
Apr 08, 201951.1451.4750.2451.1250.85602,500
Apr 05, 201951.7351.9351.1851.3651.09544,600
Apr 04, 201950.5251.9050.4551.6251.35842,700
Apr 03, 201951.3251.9050.3050.4250.151,094,900
Apr 02, 201950.0050.9349.7650.6050.331,143,500
Apr 01, 201948.6050.1448.4550.1049.84772,200
Mar 29, 201948.8448.9547.9047.9747.721,082,200
Mar 28, 201947.4048.4647.2748.4148.15776,300
Mar 27, 201947.2647.6446.7347.3947.141,057,900
Mar 26, 201946.6647.4946.6647.4547.20863,100
Mar 25, 201946.6447.2645.9846.3346.091,284,200
Mar 22, 201948.8149.0346.5446.6346.382,206,800
Mar 21, 201950.0150.4449.3049.4049.141,133,000
Mar 20, 201951.8752.2450.3750.3750.101,168,700
Mar 19, 201953.9753.9851.9651.9951.72624,000
Mar 18, 201952.6453.6152.6453.5953.31995,000
Mar 15, 201952.7553.2351.8852.4052.121,375,800
Mar 14, 201952.7852.9352.4852.7452.46615,200
Mar 13, 201952.1554.0051.8852.7152.431,244,700
Mar 12, 201952.2052.4551.6351.8951.62946,700
Mar 11, 201952.4352.7152.0152.1051.82810,800
Mar 08, 201951.7852.7051.4052.2151.93542,400
Mar 07, 201953.0053.1151.8852.2151.93847,800
Mar 06, 201954.3154.7553.1753.2752.99818,200
Mar 05, 201954.4754.9453.6654.4754.18760,400
Mar 04, 201954.9455.3553.9354.6354.34745,300
Mar 01, 201955.1455.4654.4354.7654.47758,600
Feb 28, 201955.2155.2554.5254.6154.321,005,000
Feb 27, 201954.8355.5154.7355.3755.08469,800
Feb 26, 201955.2655.7154.6554.6854.39550,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...