EWBC

East West Bancorp, Inc. Historical Stock Prices

$44.64
*  
1.13
2.47%
Get EWBC Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading EWBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2015 TO 26-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.20  45.55  44.62  44.64 843,737
06/26/2015 46.04 46.24 45.76 45.77 1,041,957
06/25/2015 45.81 45.96 45.47 45.615 649,114
06/24/2015 45.67 46.02 45.43 45.48 723,854
06/23/2015 45.59 46.5 45.53 45.88 1,179,344
06/22/2015 44.97 45.41 44.81 45.39 707,956
06/19/2015 44.75 44.84 44.39 44.5 1,512,663
06/18/2015 44.61 44.97 44.22 44.65 947,197
06/17/2015 45.6 45.68 44.33 44.45 1,146,162
06/16/2015 45.07 45.62 44.81 45.42 881,960
06/15/2015 45 45.275 44.2936 44.99 764,931
06/12/2015 45.07 45.29 44.84 45.26 760,313
06/11/2015 44.96 45.37 44.69 45.01 916,825
06/10/2015 45.27 45.81 44.96 45.02 1,218,962
06/09/2015 44.38 45.09 44 44.95 652,282
06/08/2015 44.32 44.74 44.09 44.25 1,048,999
06/05/2015 44.01 44.55 43.87 44.54 956,983
06/04/2015 43.59 43.92 43.4 43.67 537,299
06/03/2015 43.54 44.12 43.265 43.95 804,717
06/02/2015 42.85 43.33 42.55 43.31 1,801,201
06/01/2015 43.13 43.13 42.28 42.85 736,669
05/29/2015 43.03 43.14 42.64 42.9 1,351,133
05/28/2015 43.22 43.3052 42.91 43.02 599,257
05/27/2015 42.78 43.28 42.67 43.2 500,409
05/26/2015 42.6 42.97 42.42 42.75 920,488
05/22/2015 43.42 43.51 43.15 43.32 368,482
05/21/2015 43.42 43.57 43.14 43.39 566,016
05/20/2015 43.67 43.67 43.05 43.47 687,791
05/19/2015 43.58 43.87 43.43 43.57 754,058
05/18/2015 42.69 43.59 42.65 43.45 715,896
05/15/2015 43.3 43.49 42.24 42.57 1,104,600
05/14/2015 43.22 43.37 42.76 43.32 738,054
05/13/2015 42.77 43.22 42.49 43.02 1,010,855
05/12/2015 41.6 42.77 41.39 42.75 1,334,463
05/11/2015 41.41 41.82 41.2 41.735 581,035
05/08/2015 41.19 41.42 40.9 41.37 398,768
05/07/2015 41.06 41.26 40.7 41.02 464,893
05/06/2015 41.02 41.04 40.47 41.04 411,850
05/05/2015 40.65 41.05 40.595 40.8 640,160
05/04/2015 40.4 40.89 40.38 40.82 613,067
05/01/2015 40.95 41.02 40.21 40.36 505,889
04/30/2015 41.25 41.48 40.57 40.59 930,973
04/29/2015 40.83 41.5 40.8 41.36 1,250,876
04/28/2015 40.52 40.96 40.25 40.94 729,973
04/27/2015 41.23 41.5 40.2 40.45 1,011,932
04/24/2015 41.76 41.78 41 41.11 765,619
04/23/2015 41.69 42.02 41.5 41.65 909,065
04/22/2015 42.56 42.56 40.79 41.97 1,880,209
04/21/2015 41.93 42.31 41.57 41.99 1,105,926
04/20/2015 41.62 42.01 41.4 41.74 580,586
04/17/2015 41.63 41.98 41.15 41.41 566,329
04/16/2015 41.73 42.09 41.3 41.93 548,138
04/15/2015 41.7 42.03 41.4 41.81 559,000
04/14/2015 41.76 41.77 41.17 41.51 560,346
04/13/2015 41.21 41.84 41.07 41.76 558,899
04/10/2015 41.05 41.34 40.74 41.3 566,322
04/09/2015 40.96 41.28 40.83 41.03 827,607
04/08/2015 40.85 41.19 40.784 41.08 635,698
04/07/2015 40.83 41.16 40.63 40.84 510,582
04/06/2015 40.39 40.99 39.88 40.88 731,628
04/02/2015 40.57 41.06 40.39 40.73 627,022
04/01/2015 40.36 40.656 39.94 40.42 665,445
03/31/2015 40.66 40.84 40.19 40.46 841,575
03/30/2015 40.25 41.11 40.18 40.88 847,292
03/27/2015 40.06 40.11 39.62 40.03 393,884
03/26/2015 39.92 40.34 39.54 40.12 656,442
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?