East West Bancorp (NQ: EWBC )

85.27 USD -1.98 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 87.02 88.25 85.00 85.27 962,075 -1.98(-2.27%)
Jan 19, 2022 90.86 90.86 87.19 87.25 794,919 -3.09(-3.42%)
Jan 18, 2022 90.29 91.40 89.92 90.34 1,652,353 -0.15(-0.17%)
Jan 14, 2022 90.49 0 +0.77(+0.86%)
Jan 13, 2022 89.61 91.69 89.29 89.72 790,181 +0.30(+0.34%)
Jan 12, 2022 87.94 89.77 87.81 89.42 1,100,329 +1.15(+1.30%)
Jan 11, 2022 87.74 88.36 85.75 88.27 928,187 +0.98(+1.12%)
Jan 10, 2022 87.29 88.40 85.32 87.29 894,256 +0.48(+0.55%)
Jan 07, 2022 86.60 87.13 85.50 86.81 1,249,888 +0.73(+0.85%)
Jan 06, 2022 83.68 86.31 83.42 86.08 768,998 +3.51(+4.25%)
Jan 05, 2022 82.86 83.60 82.30 82.57 1,158,790 +0.37(+0.45%)
Jan 04, 2022 80.59 82.92 80.59 82.20 1,303,766 +2.39(+2.99%)
Jan 03, 2022 79.06 80.41 79.03 79.81 1,052,068 +1.13(+1.44%)
Dec 31, 2021 78.86 79.48 78.31 78.68 424,141 -0.34(-0.43%)
Dec 30, 2021 79.73 81.00 78.92 79.02 467,089 -0.80(-1.00%)
Dec 29, 2021 78.14 80.34 78.14 79.82 654,801 +1.08(+1.37%)
Dec 28, 2021 78.69 79.43 78.50 78.74 270,310 -0.01(-0.01%)
Dec 27, 2021 77.15 78.80 76.67 78.75 316,809 +1.40(+1.81%)
Dec 23, 2021 77.49 78.38 76.81 77.35 412,217 +0.45(+0.59%)
Dec 22, 2021 76.40 77.24 75.97 76.90 392,386 +0.50(+0.65%)
Dec 21, 2021 74.92 76.48 74.25 76.40 621,356 +2.86(+3.89%)
Dec 20, 2021 74.42 74.84 71.96 73.54 883,117 -2.11(-2.79%)
Dec 17, 2021 77.47 77.47 74.87 75.65 2,746,094 -2.06(-2.65%)
Dec 16, 2021 79.03 79.76 77.44 77.71 888,537 -0.63(-0.80%)
Dec 15, 2021 77.33 78.83 76.41 78.34 743,213 +1.59(+2.07%)
Dec 14, 2021 75.91 77.56 75.60 76.75 793,860 +1.06(+1.40%)
Dec 13, 2021 77.41 77.50 75.18 75.69 756,041 -2.10(-2.70%)
Dec 10, 2021 78.37 79.45 77.22 77.79 650,389 -0.62(-0.79%)
Dec 09, 2021 77.62 79.51 77.62 78.41 508,771 -0.59(-0.75%)
Dec 08, 2021 79.44 79.90 78.38 79.00 683,755 -0.26(-0.33%)
Dec 07, 2021 78.57 80.51 78.00 79.26 827,466 +1.41(+1.81%)
Dec 06, 2021 77.61 79.08 76.58 77.85 1,036,398 +1.91(+2.52%)
Dec 03, 2021 78.50 78.60 75.13 75.94 628,787 -2.47(-3.15%)
Dec 02, 2021 76.21 78.66 75.77 78.41 584,767 +2.86(+3.79%)
Dec 01, 2021 78.87 79.50 75.55 75.55 823,848 -1.45(-1.88%)
Nov 30, 2021 77.15 77.81 76.17 77.00 1,035,354 -1.50(-1.91%)
Nov 29, 2021 79.09 79.98 77.28 78.50 786,293 +0.58(+0.74%)
Nov 26, 2021 79.65 79.87 77.06 77.92 893,924 -5.02(-6.05%)
Nov 24, 2021 83.64 84.06 82.62 82.94 679,998 -1.14(-1.36%)
Nov 23, 2021 83.05 84.30 82.54 84.08 1,079,692 +1.68(+2.04%)
Nov 22, 2021 82.39 83.58 81.84 82.40 1,047,814 +1.24(+1.52%)
Nov 19, 2021 81.56 81.79 80.08 81.16 677,027 -1.54(-1.87%)
Nov 18, 2021 83.28 82.97 82.51 82.71 598,662 -0.15(-0.18%)
Nov 17, 2021 82.91 83.24 81.72 82.86 655,202 -0.60(-0.72%)
Nov 16, 2021 83.95 84.74 83.23 83.46 415,600 -0.52(-0.62%)
Nov 15, 2021 83.65 84.46 83.28 83.98 410,798 +0.92(+1.11%)
Nov 12, 2021 83.69 83.93 82.53 83.06 611,873 -0.55(-0.66%)
Nov 11, 2021 83.57 84.18 83.03 83.61 389,277 +0.28(+0.34%)
Nov 10, 2021 83.41 83.33 668,870 -0.08(-0.10%)
Nov 09, 2021 82.41 83.54 82.11 83.41 415,621 +0.14(+0.17%)
Nov 08, 2021 83.75 84.22 82.48 83.27 438,281 +0.01(+0.01%)
Nov 05, 2021 84.21 85.26 82.88 83.26 578,681 +0.09(+0.11%)
Nov 04, 2021 83.64 83.64 82.27 83.17 777,178 -0.39(-0.47%)
Nov 03, 2021 81.53 83.86 81.09 83.56 579,480 +1.59(+1.94%)
Nov 02, 2021 82.63 83.42 81.69 81.97 494,897 -0.40(-0.49%)
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.