EWBC - East West Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 201955.7856.0955.3655.5955.30707,200
Feb 22, 201955.1055.4454.8955.3455.05433,500
Feb 21, 201955.7155.7154.7655.0154.72432,400
Feb 20, 201954.9555.8054.5855.6755.38610,800
Feb 19, 201953.7755.0053.4554.9654.67978,600
Feb 15, 201953.5554.4553.0853.9353.65763,600
Feb 14, 201952.9853.4252.5153.0952.81726,000
Feb 13, 201953.6553.9453.2853.4753.19813,900
Feb 12, 201952.9753.8952.8553.3753.091,129,800
Feb 11, 201952.2152.5251.8952.5052.22493,400
Feb 08, 201952.4452.9551.2851.9251.65994,400
Feb 07, 201952.7553.5051.9552.6452.361,232,200
Feb 06, 201951.5852.2751.5852.1851.90857,700
Feb 05, 201951.8151.9551.4151.8851.61915,800
Feb 04, 201951.0851.8850.5151.8451.57745,300
Feb 01, 201950.2851.0649.7251.0450.77941,200
Feb 01, 20190.23 Dividend
Jan 31, 201951.5951.9349.9350.3249.831,160,000
Jan 30, 201952.0952.5151.8052.0051.49704,600
Jan 29, 201952.5652.8752.0852.0951.58670,900
Jan 28, 201952.0952.9951.8152.5552.03818,800
Jan 25, 201952.8352.8351.6652.3651.851,257,900
Jan 24, 201950.5552.3350.4251.9251.411,951,500
Jan 23, 201950.2950.7749.7350.2749.781,443,400
Jan 22, 201950.1750.4549.6050.0749.581,006,300
Jan 18, 201949.6450.4448.9850.2549.76966,000
Jan 17, 201948.9949.8848.6649.3548.86921,400
Jan 16, 201948.1249.4748.1249.2448.761,442,400
Jan 15, 201947.2747.8646.7947.8147.34673,400
Jan 14, 201946.9447.9246.9247.3446.87720,400
Jan 11, 201947.0047.8746.4647.3846.91713,400
Jan 10, 201947.0747.6546.6947.3046.84839,800
Jan 09, 201946.9747.5846.7247.2746.81768,800
Jan 08, 201946.4146.7745.5846.7546.29977,200
Jan 07, 201945.9846.8145.4646.0845.63812,800
Jan 04, 201944.8646.3144.6545.8545.401,248,500
Jan 03, 201944.1144.8343.4943.9643.53919,900
Jan 02, 201942.7444.4242.7444.3043.86808,300
Dec 31, 201843.1544.1042.5543.5343.10871,200
Dec 28, 201842.7943.6942.3243.0542.631,124,000
Dec 27, 201842.1042.8541.1342.6742.251,256,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...