EWBC - East West Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201941.4041.6941.0841.3041.302,463,498
Oct 17, 201943.1643.1640.8641.3741.372,334,400
Oct 16, 201943.7744.3343.3243.6043.601,053,100
Oct 15, 201942.6743.9942.4943.8943.89987,500
Oct 14, 201942.3142.7441.9042.5842.58890,400
Oct 11, 201942.3243.4742.3242.8142.81963,800
Oct 10, 201940.6541.8840.6441.3741.371,148,000
Oct 09, 201940.3040.7939.7540.5840.58905,200
Oct 08, 201940.7640.7739.6539.7239.722,379,100
Oct 07, 201942.2942.2941.7541.8141.811,515,000
Oct 04, 201942.3242.5141.4542.2442.24723,100
Oct 03, 201941.8642.2840.8942.2442.24686,000
Oct 02, 201942.0942.4041.5742.1642.16786,600
Oct 01, 201944.5845.0142.5142.6642.66645,400
Sep 30, 201944.6144.8043.9344.2944.29644,500
Sep 27, 201944.4945.8944.2444.3544.35837,100
Sep 26, 201945.2745.4544.2244.2544.25669,800
Sep 25, 201944.2345.7344.2345.6045.60724,000
Sep 24, 201945.4545.4544.0044.3644.361,386,200
Sep 23, 201944.9545.7444.6845.2245.22657,400
Sep 20, 201945.8846.3245.2545.3645.361,394,700
Sep 19, 201945.6146.3245.4445.5645.56690,600
Sep 18, 201944.6545.8644.4545.7445.74847,700
Sep 17, 201945.6745.6744.4644.9244.92939,100
Sep 16, 201945.4446.1745.4245.9545.95561,900
Sep 13, 201946.4846.9245.7846.0846.08878,300
Sep 12, 201945.4246.3444.8845.7945.791,383,100
Sep 11, 201946.3846.5045.0846.1546.151,142,400
Sep 10, 201944.4746.1444.2846.0946.091,218,900
Sep 09, 201942.7244.4642.1644.1844.18749,800
Sep 06, 201942.1542.5041.7142.2542.25910,100
Sep 05, 201941.3442.8740.9742.1842.18820,600
Sep 04, 201940.3740.6539.9640.4840.48858,400
Sep 03, 201940.4840.6039.7339.9839.981,037,800
Aug 30, 201941.4441.5740.8441.1341.131,152,200
Aug 29, 201939.8940.5139.5140.3740.37861,500
Aug 28, 201937.8839.4337.8338.9238.92946,200
Aug 27, 201939.1939.4237.6937.8337.83858,400
Aug 26, 201938.6838.8938.2638.7938.791,371,300
Aug 23, 201939.9640.4338.2138.3638.36922,600
Aug 22, 201940.6140.8439.7340.1840.18499,900
Aug 21, 201939.7540.3439.4640.1940.19912,300
Aug 20, 201939.9040.1039.1439.3739.37900,300
Aug 19, 201939.7340.9839.6439.9139.911,149,600
Aug 16, 201938.7740.1538.7739.9139.911,082,400
Aug 15, 201939.3139.5638.2438.3938.391,144,000
Aug 14, 201940.5040.8738.8039.3439.341,195,600
Aug 13, 201940.6542.0740.5041.1441.141,124,600
Aug 12, 201941.3041.4640.6340.6640.66684,300
Aug 09, 201942.3942.5541.6442.1742.17676,300
Aug 08, 201941.9342.7441.3842.6042.601,019,400
Aug 07, 201941.0941.7540.7641.4241.42850,900
Aug 06, 201942.3142.6341.2842.2542.25946,100
Aug 05, 201942.6143.4941.4142.0542.051,039,100
Aug 02, 201944.3044.7443.3743.8043.80881,600
Aug 01, 201947.7948.1044.3044.4944.491,250,200
Jul 31, 201948.3448.7047.6648.0148.01784,000
Jul 31, 20190.275 Dividend
Jul 30, 201947.5548.6247.5148.6148.34523,800
Jul 29, 201948.9949.1548.0348.0947.82713,200
Jul 26, 201948.1749.1947.9949.0848.80704,400
Jul 25, 201948.5148.7947.7947.9447.67868,700
Jul 24, 201947.2148.5147.2148.2848.011,051,400
Jul 23, 201946.8047.5046.5247.4747.20752,500
Jul 22, 201946.8646.9646.1346.4746.211,091,700
Jul 19, 201947.1347.4446.3846.9346.661,421,000
Jul 18, 201945.0347.8144.9147.1946.921,838,300
Jul 17, 201945.2145.3944.2944.8544.60832,900
Jul 16, 201945.2145.8244.7445.4645.201,226,200
Jul 15, 201946.6946.6944.9145.0744.82944,200
Jul 12, 201946.1046.7545.8446.5746.31694,800
Jul 11, 201945.2445.9244.9345.8645.60673,200
Jul 10, 201945.9045.9044.7745.1544.89660,600
Jul 09, 201945.0745.9745.0745.9745.71819,500
Jul 08, 201946.3746.9345.3145.5045.241,237,200
Jul 05, 201946.9647.6446.9247.1446.87510,600
Jul 03, 201946.2846.8145.9246.7446.48331,100
Jul 02, 201947.1947.4145.7146.0345.77920,700
Jul 01, 201948.0248.5247.0747.3747.101,349,500
Jun 28, 201946.4347.3546.2546.7746.511,904,500
Jun 27, 201945.2446.0145.2445.9045.641,252,400
Jun 26, 201944.9345.7744.8445.2044.94932,900
Jun 25, 201944.2144.8343.5144.6644.41929,800
Jun 24, 201944.3544.8244.1144.1543.90898,300
Jun 21, 201944.4144.8544.2544.3944.141,873,800
Jun 20, 201944.7544.7543.3244.5044.251,043,400
Jun 19, 201945.0045.3944.0944.1343.881,758,600
Jun 18, 201943.6644.8643.2944.5044.251,746,900
Jun 17, 201944.2844.4243.5543.6243.371,328,600
Jun 14, 201943.7744.3443.5044.2544.00909,200
Jun 13, 201943.7344.4543.3843.7643.511,384,000
Jun 12, 201944.4544.4643.4043.5043.251,765,100
Jun 11, 201944.9645.1744.2144.3844.13810,900
Jun 10, 201944.7245.4344.4744.4944.24753,400
Jun 07, 201944.4944.4943.8344.2343.98773,000
Jun 06, 201944.3544.9144.1044.6944.44697,300
Jun 05, 201945.2845.4044.0244.5144.26850,000
Jun 04, 201944.4045.3444.1445.2845.02648,500
Jun 03, 201942.5143.7242.0343.5443.291,174,600
May 31, 201943.1443.2942.3542.7242.481,191,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...