EWBC - East West Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201953.7754.8953.4854.8854.88269,859
Feb 15, 201953.5554.4553.0853.9353.93763,600
Feb 14, 201952.9853.4252.5153.0953.09726,000
Feb 13, 201953.6553.9453.2853.4753.47813,900
Feb 12, 201952.9753.8952.8553.3753.371,129,800
Feb 11, 201952.2152.5251.8952.5052.50493,400
Feb 08, 201952.4452.9551.2851.9251.92994,400
Feb 07, 201952.7553.5051.9552.6452.641,232,200
Feb 06, 201951.5852.2751.5852.1852.18857,700
Feb 05, 201951.8151.9551.4151.8851.88915,800
Feb 04, 201951.0851.8850.5151.8451.84745,300
Feb 01, 201950.2851.0649.7251.0451.04941,200
Feb 01, 20190.23 Dividend
Jan 31, 201951.5951.9349.9350.3250.091,160,000
Jan 30, 201952.0952.5151.8052.0051.76704,600
Jan 29, 201952.5652.8752.0852.0951.85670,900
Jan 28, 201952.0952.9951.8152.5552.31818,800
Jan 25, 201952.8352.8351.6652.3652.121,257,900
Jan 24, 201950.5552.3350.4251.9251.681,951,500
Jan 23, 201950.2950.7749.7350.2750.041,443,400
Jan 22, 201950.1750.4549.6050.0749.841,006,300
Jan 18, 201949.6450.4448.9850.2550.02966,000
Jan 17, 201948.9949.8848.6649.3549.12921,400
Jan 16, 201948.1249.4748.1249.2449.011,442,400
Jan 15, 201947.2747.8646.7947.8147.59673,400
Jan 14, 201946.9447.9246.9247.3447.12720,400
Jan 11, 201947.0047.8746.4647.3847.16713,400
Jan 10, 201947.0747.6546.6947.3047.08839,800
Jan 09, 201946.9747.5846.7247.2747.05768,800
Jan 08, 201946.4146.7745.5846.7546.54977,200
Jan 07, 201945.9846.8145.4646.0845.87812,800
Jan 04, 201944.8646.3144.6545.8545.641,248,500
Jan 03, 201944.1144.8343.4943.9643.76919,900
Jan 02, 201942.7444.4242.7444.3044.10808,300
Dec 31, 201843.1544.1042.5543.5343.33871,200
Dec 28, 201842.7943.6942.3243.0542.851,124,000
Dec 27, 201842.1042.8541.1342.6742.471,256,900
Dec 26, 201840.5242.8340.0542.8242.621,055,300
Dec 24, 201840.8041.4440.1640.4540.27390,400
Dec 21, 201842.1542.8840.9541.0240.833,353,500
Dec 20, 201842.0643.0641.6442.1641.971,143,300
Dec 19, 201843.9944.2542.1742.4642.271,512,600
Dec 18, 201844.5645.1343.5743.9443.741,712,100
Dec 17, 201844.4945.3044.0244.2344.03946,200
Dec 14, 201844.6945.8244.4244.6044.40916,500
Dec 13, 201846.8647.0645.1245.2545.04986,000
Dec 12, 201846.8747.5246.4346.6246.411,446,600
Dec 11, 201847.5948.1845.8145.8545.641,748,000
Dec 10, 201848.1748.5046.6147.1446.921,098,100
Dec 07, 201849.0750.1247.8248.1747.951,372,800
Dec 06, 201849.4149.8848.0149.2048.981,829,200
Dec 04, 201853.9554.1749.7450.3450.111,193,300
Dec 03, 201854.4955.2053.7354.1653.911,802,400
Nov 30, 201852.5153.9652.5153.6953.441,283,700
Nov 29, 201852.6753.1752.2552.8852.64788,200
Nov 28, 201852.4653.1551.7753.0452.80826,400
Nov 27, 201852.0452.8152.0452.4152.17824,900
Nov 26, 201851.7052.8351.4252.1551.91540,900
Nov 23, 201850.8351.7750.7051.0250.79205,000
Nov 21, 201850.8751.7150.1551.2451.01899,600
Nov 20, 201851.9852.2250.6650.7750.541,097,300
Nov 19, 201852.9353.4952.2052.6152.37576,700
Nov 16, 201853.1053.5452.7352.9952.75524,300
Nov 15, 201851.7653.6551.3853.5053.26757,800
Nov 14, 201854.2154.5651.8152.3052.06612,400
Nov 13, 201853.6554.8953.5553.8253.57834,100
Nov 12, 201853.7854.4553.4653.5953.35628,500
Nov 09, 201854.7555.2853.6454.0053.75750,800
Nov 08, 201854.5455.4454.4954.8954.64676,800
Nov 07, 201854.8955.1053.8654.7654.51672,700
Nov 06, 201853.9554.8553.6354.6654.411,131,200
Nov 05, 201853.6654.6953.6054.1853.93823,400
Nov 02, 201853.6554.3853.0453.6553.401,067,700
Nov 01, 201852.6753.3552.4953.0752.83954,600
Oct 31, 201852.6054.0552.4252.4452.201,541,400
Oct 31, 20180.23 Dividend
Oct 30, 201852.7552.8451.5252.5352.061,123,900
Oct 29, 201852.1753.1851.9352.4952.02923,700
Oct 26, 201850.9151.8350.3651.3950.931,139,800
Oct 25, 201850.7552.4250.5451.7651.301,251,100
Oct 24, 201852.5352.6150.3450.4750.021,349,100
Oct 23, 201851.3553.0651.0252.6152.141,112,000
Oct 22, 201854.1454.6852.0952.1051.631,306,800
Oct 19, 201853.9254.9153.2853.8453.361,496,900
Oct 18, 201855.2256.8653.7653.8953.411,839,000
Oct 17, 201855.4856.2254.3755.7855.281,773,300
Oct 16, 201856.2556.3055.1255.9555.45877,000
Oct 15, 201855.8156.5555.5655.9955.49554,600
Oct 12, 201857.9858.8854.4855.9055.401,292,700
Oct 11, 201859.5859.7557.2557.2956.781,099,000
Oct 10, 201860.7861.2759.8159.8759.34830,200
Oct 09, 201861.3461.5060.5560.7660.22880,800
Oct 08, 201861.5061.9660.8361.6061.05624,700
Oct 05, 201862.5062.6361.1761.4560.90667,900
Oct 04, 201861.8063.2761.8062.4161.85902,700
Oct 03, 201860.7362.5360.6761.9461.39890,400
Oct 02, 201860.2861.2560.1460.4859.941,000,400
Oct 01, 201862.0662.4860.2760.6060.061,077,800
Sep 28, 201860.1960.6359.9060.3759.831,102,300
Sep 27, 201861.0561.1560.1660.2859.741,166,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...