EWBC

East West Bancorp, Inc. Historical Stock Prices

$40.36
*  
0.23
0.57%
Get EWBC Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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  40.95  41.02  40.21  40.36 505,294
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
03/25/2015 40.64 40.932 39.95 39.99 640,642
03/24/2015 40.92 41.15 40.47 40.69 905,948
03/23/2015 41.07 41.21 40.46 40.89 624,989
03/20/2015 40.94 41.38 40.7 41.13 1,330,533
03/19/2015 40.84 40.96 40.23 40.8 598,153
03/18/2015 40.87 41.48 40.72 40.92 1,118,860
03/17/2015 40.5 41.07 40.16 40.98 905,358
03/16/2015 40.95 40.99 40.64 40.71 809,259
03/13/2015 40.93 40.98 40.36 40.7 698,518
03/12/2015 40.71 41.04 40.6 40.98 1,276,932
03/11/2015 40.04 40.47 39.78 40.44 545,037
03/10/2015 40.18 40.18 39.59 39.91 524,580
03/09/2015 40.55 40.78 40.4 40.42 632,926
03/06/2015 40.37 41.18 40.34 40.49 690,606
03/05/2015 40.1 40.27 39.54 40.26 554,527
03/04/2015 40.02 40.13 39.65 40.09 1,042,726
03/03/2015 40.38 40.74 39.89 40.16 727,688
03/02/2015 39.88 40.51 39.8 40.51 472,769
02/27/2015 40.28 40.4 39.93 39.95 537,029
02/26/2015 40.22 40.49 40.02 40.42 400,929
02/25/2015 40.27 40.4 40.08 40.32 655,498
02/24/2015 40.21 40.52 40.05 40.24 558,069
02/23/2015 40.3 40.46 39.82 40.19 668,079
02/20/2015 39.83 40.6 39.3252 40.53 532,782
02/19/2015 39.97 40.16 39.52 40.05 553,016
02/18/2015 40.69 40.88 39.975 40.09 1,182,312
02/17/2015 40.45 40.979 40.33 40.88 886,744
02/13/2015 40.07 40.64 39.945 40.6 634,288
02/12/2015 39.7 40.29 39.66 40.23 615,199
02/11/2015 39.4 39.75 39 39.54 796,040
02/10/2015 39.32 39.49 38.82 39.38 435,035
02/09/2015 39.18 39.32 38.86 39.01 472,819
02/06/2015 39 39.88 38.87 39.46 1,148,322
02/05/2015 38.48 38.9 38.29 38.81 415,082
02/04/2015 38.29 38.65 37.992 38.23 747,534
02/03/2015 37.83 38.44 37.508 38.35 1,080,538
02/02/2015 36.42 37.53 36.214 37.53 990,044
*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?