East West Bancorp (NQ: EWBC )

79.11 -0.14 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.58 77.67 74.66 74.68 984,159 -2.40(-3.11%)
Mar 30, 2022 79.25 79.52 76.58 77.08 893,701 -2.46(-3.09%)
Mar 29, 2022 79.84 80.64 78.76 79.54 928,070 +1.66(+2.14%)
Mar 28, 2022 77.84 77.93 76.16 77.88 850,459 -0.41(-0.52%)
Mar 25, 2022 77.00 78.42 76.48 78.28 808,139 +1.63(+2.12%)
Mar 24, 2022 76.68 77.52 75.91 76.66 528,735 +0.52(+0.68%)
Mar 23, 2022 78.33 79.25 76.06 76.14 1,304,415 -2.95(-3.73%)
Mar 22, 2022 77.97 79.64 77.97 79.09 1,121,547 +2.14(+2.78%)
Mar 21, 2022 77.72 78.10 75.86 76.95 895,170 -0.21(-0.27%)
Mar 18, 2022 75.64 77.78 73.50 77.16 2,295,390 +0.97(+1.28%)
Mar 17, 2022 75.63 76.30 74.80 76.18 903,427 -0.40(-0.52%)
Mar 16, 2022 73.72 76.90 73.64 76.58 1,107,478 +4.25(+5.88%)
Mar 15, 2022 71.62 72.50 70.04 72.33 1,710,798 +0.81(+1.14%)
Mar 14, 2022 73.32 74.61 71.07 71.52 1,319,210 -0.92(-1.27%)
Mar 11, 2022 74.28 74.93 72.38 72.43 774,359 -1.02(-1.39%)
Mar 10, 2022 71.83 73.90 71.83 73.45 1,338,700 +0.38(+0.52%)
Mar 09, 2022 71.01 73.74 70.56 73.08 1,125,551 +4.54(+6.62%)
Mar 08, 2022 68.43 71.13 65.91 68.54 1,983,718 +1.11(+1.64%)
Mar 07, 2022 72.47 72.47 67.25 67.43 2,144,152 -5.60(-7.67%)
Mar 04, 2022 76.63 76.71 71.83 73.04 1,370,566 -5.46(-6.96%)
Mar 03, 2022 80.38 80.75 77.41 78.50 1,190,564 -1.90(-2.36%)
Mar 02, 2022 78.06 81.31 77.91 80.40 1,783,972 +2.94(+3.79%)
Mar 01, 2022 82.10 82.38 76.51 77.46 1,588,904 -5.29(-6.40%)
Feb 28, 2022 81.17 82.82 81.17 82.75 1,079,812 -0.95(-1.14%)
Feb 25, 2022 79.46 83.89 81.28 83.71 1,214,197 +4.78(+6.06%)
Feb 24, 2022 78.38 79.16 76.24 78.93 1,492,827 -3.34(-4.06%)
Feb 23, 2022 83.64 84.41 81.96 82.26 1,409,958 -0.78(-0.94%)
Feb 22, 2022 83.63 84.65 82.44 83.05 995,221 -1.00(-1.19%)
Feb 18, 2022 84.05 0 -0.72(-0.85%)
Feb 17, 2022 87.06 87.06 84.67 84.77 929,938 -3.18(-3.61%)
Feb 16, 2022 86.21 88.38 86.07 87.94 761,668 +0.99(+1.14%)
Feb 15, 2022 85.17 87.04 85.17 86.95 1,325,518 +2.50(+2.97%)
Feb 14, 2022 85.20 86.17 83.62 84.44 1,531,353 -0.51(-0.60%)
Feb 11, 2022 85.40 87.53 84.56 84.95 1,159,662 -1.19(-1.38%)
Feb 10, 2022 85.14 87.42 84.65 86.15 1,088,124 +1.12(+1.31%)
Feb 09, 2022 86.45 86.55 84.94 85.03 1,189,870 -1.29(-1.50%)
Feb 08, 2022 84.54 86.45 84.31 86.33 1,375,569 +2.76(+3.30%)
Feb 07, 2022 83.56 84.22 82.56 83.57 1,136,478 +0.38(+0.45%)
Feb 04, 2022 81.50 83.94 81.40 83.19 1,303,712 +2.39(+2.96%)
Feb 03, 2022 80.89 80.80 860,465 -0.28(-0.35%)
Feb 02, 2022 81.72 81.72 80.49 81.08 1,371,963 -0.71(-0.86%)
Feb 01, 2022 81.64 81.79 80.39 81.78 961,579 +0.56(+0.69%)
Jan 31, 2022 78.85 81.36 81.22 1,538,988 +2.13(+2.69%)
Jan 28, 2022 78.02 79.55 77.28 79.09 1,830,663 +1.38(+1.78%)
Jan 27, 2022 77.55 81.97 76.95 77.71 2,034,973 -0.97(-1.23%)
Jan 26, 2022 79.71 80.74 77.51 78.68 1,234,708 +0.12(+0.16%)
Jan 25, 2022 77.81 79.43 75.66 78.56 948,094 +0.02(+0.02%)
Jan 24, 2022 75.84 78.70 74.08 78.54 1,387,160 +0.72(+0.93%)
Jan 21, 2022 79.81 80.56 77.36 77.81 1,336,068 -2.40(-2.99%)
Jan 20, 2022 81.86 83.02 79.96 80.21 1,022,725 -1.86(-2.27%)
Jan 19, 2022 85.47 85.47 82.02 82.08 845,032 -2.91(-3.42%)
Jan 18, 2022 84.94 85.98 84.58 84.98 1,756,520 -0.14(-0.17%)
Jan 14, 2022 85.12 0 +0.72(+0.86%)
Jan 13, 2022 84.30 86.26 83.99 84.40 839,995 +0.28(+0.34%)
Jan 12, 2022 82.72 84.45 82.60 84.12 1,169,695 +1.08(+1.30%)
Jan 11, 2022 82.54 83.12 80.66 83.04 986,701 +0.92(+1.12%)
Jan 10, 2022 82.11 83.16 80.26 82.11 950,631 +0.45(+0.55%)
Jan 07, 2022 81.46 81.96 80.43 81.66 1,328,683 +0.69(+0.85%)
Jan 06, 2022 78.72 81.19 78.47 80.98 817,477 +3.30(+4.25%)
Jan 05, 2022 77.94 78.64 77.42 77.67 1,231,842 +0.35(+0.45%)
Jan 04, 2022 75.81 78.00 75.81 77.33 1,385,957 +2.25(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.