East West Bancorp Inc. Common Stockのデータ

East West Bancorp Inc. Common Stockの基本情報

名前 East West Bancorp Inc. Common Stock
ティッカー EWBC
国 United States
上場年 nan
セクター Finance

East West Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.51 67.72 68.08 69.15 869300.0 69.15
2021-02-12 67.53 66.25 66.32 67.18 457100.0 67.18
2021-02-11 67.23 65.22 66.78 66.15 665500.0 66.15
2021-02-10 67.96 65.66 66.75 66.96 989600.0 66.96
2021-02-09 66.75 65.33 65.57 66.57 765800.0 66.57
2021-02-08 65.94 64.33 64.38 65.88 590600.0 65.88
2021-02-05 65.43 63.61 65.04 64.63 819700.0 64.3
2021-02-04 65.56 64.27 64.33 64.78 918900.0 64.45
2021-02-03 64.15 62.77 63.19 64.0 536700.0 63.67
2021-02-02 63.58 61.87 62.81 63.27 880800.0 62.95
2021-02-01 61.88 59.67 60.33 61.71 599400.0 61.39
2021-01-29 62.85 59.83 62.17 59.94 805900.0 59.63
2021-01-28 62.11 58.86 60.13 61.86 1832100.0 61.54
2021-01-27 60.01 58.66 59.81 58.92 1148800.0 58.62
2021-01-26 63.61 60.77 63.21 60.81 1048600.0 60.5
2021-01-25 63.36 61.13 61.93 63.05 1067800.0 62.73
2021-01-22 62.52 60.48 60.74 62.4 672700.0 62.08
2021-01-21 62.49 60.01 62.49 61.17 893100.0 60.86
2021-01-20 63.04 61.53 62.8 62.08 948300.0 61.76
2021-01-19 63.13 61.44 61.85 63.0 978900.0 62.68
2021-01-15 62.36 61.01 61.01 61.52 721000.0 61.21
2021-01-14 62.45 60.82 61.46 62.37 1107500.0 62.05
2021-01-13 61.59 60.75 61.01 61.07 666000.0 60.76
2021-01-12 61.92 59.28 59.84 61.46 857900.0 61.15
2021-01-11 59.74 56.55 56.85 59.52 885300.0 59.22
2021-01-08 57.95 56.5 57.86 57.89 1138200.0 57.59
2021-01-07 58.2 57.0 57.09 57.45 1098700.0 57.16
2021-01-06 57.0 52.97 53.02 56.52 1611500.0 56.23
2021-01-05 52.15 50.96 51.03 51.48 577700.0 51.22
2021-01-04 52.03 50.49 51.31 51.14 807400.0 50.88
2020-12-31 51.04 50.37 50.73 50.71 439100.0 50.45
2020-12-30 51.21 50.05 50.27 50.66 536600.0 50.4
2020-12-29 50.89 49.91 50.89 50.13 534900.0 49.87
2020-12-28 51.58 50.37 50.84 51.16 512400.0 50.9
2020-12-24 51.27 49.74 51.25 50.39 236700.0 50.13
2020-12-23 51.17 49.23 49.28 50.96 901500.0 50.7
2020-12-22 49.45 48.82 49.19 48.92 639700.0 48.67
2020-12-21 48.99 47.26 47.92 48.95 836700.0 48.7
2020-12-18 49.42 47.31 49.09 47.73 1975900.0 47.49
2020-12-17 49.42 48.7 49.0 49.25 1023600.0 49.0
2020-12-16 50.32 49.18 50.3 49.31 1526200.0 49.06
2020-12-15 50.22 48.53 49.31 50.17 1102900.0 49.91
2020-12-14 48.82 47.93 48.51 48.62 1249400.0 48.37
2020-12-11 48.2 47.03 47.26 47.69 866300.0 47.45
2020-12-10 48.2 45.98 46.34 48.07 863800.0 47.82
2020-12-09 47.73 46.38 47.1 46.75 503300.0 46.51
2020-12-08 47.0 46.0 46.21 46.6 652900.0 46.36
2020-12-07 46.86 45.99 46.62 46.68 609900.0 46.44
2020-12-04 47.28 46.4 46.78 46.89 959300.0 46.65
2020-12-03 46.41 45.31 45.93 46.06 1048800.0 45.82
2020-12-02 45.82 43.62 44.02 45.68 1710000.0 45.45
2020-12-01 44.64 43.3 44.0 44.26 1230500.0 44.03
2020-11-30 44.05 42.51 43.59 42.72 10049100.0 42.5
2020-11-27 45.35 43.52 44.93 43.74 1774400.0 43.52
2020-11-25 45.75 44.71 45.69 45.56 1385800.0 45.33
2020-11-24 46.79 44.86 45.29 46.46 1254300.0 46.22
2020-11-23 44.64 43.65 44.3 44.14 1338600.0 43.91
2020-11-20 43.44 42.71 43.01 43.39 933200.0 43.17
2020-11-19 43.65 42.42 42.92 43.37 656700.0 43.15
2020-11-18 44.92 43.47 44.65 43.55 685300.0 43.33
2020-11-17 44.59 43.3 43.59 44.44 783600.0 44.21
2020-11-16 45.32 44.03 44.94 44.79 1400800.0 44.56
2020-11-13 43.78 42.65 43.38 43.17 1716000.0 42.95
2020-11-12 43.4 42.31 43.25 42.69 1786300.0 42.47
2020-11-11 44.9 43.05 44.7 43.7 1791000.0 43.48
2020-11-10 46.32 45.01 45.7 45.25 1025000.0 45.02
2020-11-09 45.92 40.75 40.75 45.52 2394800.0 45.29
2020-11-06 38.47 36.86 38.27 37.16 869600.0 36.97
2020-11-05 37.86 35.87 36.02 37.73 1033000.0 37.54
2020-11-04 37.52 35.65 37.48 35.69 925000.0 35.51
2020-11-03 39.11 37.97 38.43 38.79 869100.0 38.59
2020-11-02 37.32 36.31 36.92 37.17 574400.0 36.98
2020-10-30 36.5 35.46 35.46 36.48 587000.0 36.29
2020-10-29 36.04 34.13 34.71 35.78 989100.0 35.32
2020-10-28 36.18 34.98 35.34 35.03 788200.0 34.58
2020-10-27 37.3 35.88 37.3 36.13 1098400.0 35.67
2020-10-26 38.39 36.66 38.06 37.25 1155800.0 36.77
2020-10-23 39.81 37.61 39.29 38.36 1888400.0 37.87
2020-10-22 39.2 36.89 37.43 38.77 1737000.0 38.28
2020-10-21 38.72 37.27 37.48 38.34 1463200.0 37.85
2020-10-20 38.31 37.12 37.18 37.61 786300.0 37.13
2020-10-19 37.57 36.59 37.07 36.66 694300.0 36.19
2020-10-16 37.2 36.34 36.77 36.67 699400.0 36.2
2020-10-15 36.89 35.59 35.59 36.8 702000.0 36.33
2020-10-14 37.41 36.04 36.69 36.1 604900.0 35.64
2020-10-13 37.49 36.43 37.4 36.49 764000.0 36.02
2020-10-12 37.51 36.73 36.9 37.4 607400.0 36.92
2020-10-09 37.99 36.93 37.2 37.2 726300.0 36.73
2020-10-08 37.54 36.84 37.43 37.47 594300.0 36.99
2020-10-07 37.53 36.14 36.14 36.9 776800.0 36.43
2020-10-06 37.49 35.69 36.05 35.77 1257900.0 35.31
2020-10-05 35.66 33.84 34.06 35.61 946700.0 35.16
2020-10-02 33.9 31.9 32.0 33.57 548600.0 33.14
2020-10-01 33.38 32.56 32.83 32.82 631100.0 32.4
2020-09-30 33.22 32.27 32.27 32.74 958700.0 32.32
2020-09-29 32.58 31.74 32.43 32.46 1293600.0 32.05
2020-09-28 32.97 32.21 32.4 32.64 696200.0 32.22
2020-09-25 31.75 30.63 30.65 31.66 610200.0 31.26
2020-09-24 31.87 30.49 30.89 31.21 729100.0 30.81
2020-09-23 32.49 30.82 31.97 30.85 798200.0 30.46
2020-09-22 33.52 31.82 32.95 31.86 725100.0 31.45
2020-09-21 34.49 32.45 33.34 32.91 939000.0 32.49
2020-09-18 34.74 34.0 34.55 34.28 1574000.0 33.84
2020-09-17 34.7 33.65 33.74 34.43 753100.0 33.99
2020-09-16 35.06 33.61 33.88 34.4 783400.0 33.96
2020-09-15 35.29 33.94 35.29 34.02 689400.0 33.59
2020-09-14 35.59 34.51 34.68 35.21 554200.0 34.76
2020-09-11 34.84 34.09 34.54 34.63 457600.0 34.19
2020-09-10 35.8 34.4 35.68 34.52 614800.0 34.08
2020-09-09 35.96 34.94 35.96 35.38 617100.0 34.93
2020-09-08 37.02 35.28 37.02 35.63 868800.0 35.18
2020-09-04 37.96 36.61 37.92 37.71 671100.0 37.23
2020-09-03 38.04 36.63 37.04 36.81 648400.0 36.34
2020-09-02 36.89 36.0 36.56 36.77 390200.0 36.3
2020-09-01 37.03 35.92 36.62 36.46 580600.0 36.0
2020-08-31 37.63 36.72 37.57 36.78 757300.0 36.31
2020-08-28 38.42 37.39 38.32 37.76 749900.0 37.28
2020-08-27 38.35 37.13 37.13 37.9 345400.0 37.42
2020-08-26 38.09 37.16 38.02 37.2 489100.0 36.73
2020-08-25 38.65 37.36 38.43 37.81 425400.0 37.33
2020-08-24 37.75 35.96 36.36 37.73 505700.0 37.25
2020-08-21 36.55 35.66 36.18 36.03 280400.0 35.57
2020-08-20 36.85 36.09 36.73 36.32 495800.0 35.86
2020-08-19 37.64 36.68 36.79 37.21 516100.0 36.74
2020-08-18 37.85 36.69 37.85 36.83 644500.0 36.36
2020-08-17 38.37 37.48 38.27 37.7 469800.0 37.22
2020-08-14 38.84 37.87 38.05 38.46 408200.0 37.97
2020-08-13 38.91 38.12 38.45 38.35 832500.0 37.86
2020-08-12 39.84 38.17 39.83 38.87 709600.0 38.37
2020-08-11 39.67 38.23 38.87 38.94 1069000.0 38.44
2020-08-10 38.04 36.82 37.17 37.91 1025800.0 37.43
2020-08-07 36.98 35.29 35.64 36.89 821100.0 36.42
2020-08-06 36.35 35.45 36.09 35.74 480800.0 35.28
2020-08-05 36.47 35.5 35.83 36.35 610500.0 35.89
2020-08-04 35.53 34.73 35.07 35.5 1021800.0 35.05
2020-08-03 35.34 34.1 34.66 35.32 925800.0 34.87
2020-07-31 34.91 34.03 34.62 34.66 954200.0 33.95
2020-07-30 34.99 33.81 34.63 34.92 833100.0 34.2
2020-07-29 35.63 34.17 34.63 35.58 1049900.0 34.85
2020-07-28 35.28 34.67 35.09 34.71 635100.0 34.0
2020-07-27 35.41 34.58 35.34 35.06 738400.0 34.34
2020-07-24 36.19 35.38 35.74 35.61 647500.0 34.88
2020-07-23 35.83 33.98 33.98 35.3 1362600.0 34.57
2020-07-22 35.63 34.64 35.21 35.36 1023200.0 34.63
2020-07-21 35.75 34.02 34.02 35.68 593000.0 34.95
2020-07-20 34.45 33.56 34.22 33.61 760700.0 32.92
2020-07-17 35.84 34.25 35.29 34.3 795000.0 33.59
2020-07-16 36.33 34.57 35.09 35.33 1023400.0 34.6
2020-07-15 35.67 33.59 34.49 35.53 701900.0 34.8
2020-07-14 34.56 33.1 34.14 33.46 915300.0 32.77
2020-07-13 35.17 33.75 34.46 34.47 820200.0 33.76
2020-07-10 34.12 32.78 32.78 34.11 676700.0 33.41
2020-07-09 34.45 32.34 34.0 32.56 767900.0 31.89
2020-07-08 34.7 33.4 34.02 34.21 780000.0 33.51
2020-07-07 34.75 33.96 34.75 34.12 653600.0 33.42
2020-07-06 36.56 34.86 35.65 35.16 496500.0 34.44
2020-07-02 36.5 34.65 35.94 34.79 528500.0 34.07
2020-07-01 36.32 34.65 36.32 34.77 715600.0 34.05
2020-06-30 36.47 34.87 35.1 36.24 1160900.0 35.49
2020-06-29 35.56 34.11 34.48 35.26 1300300.0 34.53
2020-06-26 35.82 33.75 35.61 33.81 2305200.0 33.11
2020-06-25 36.39 34.45 34.8 36.35 827000.0 35.6
2020-06-24 36.74 34.94 36.51 35.05 1010300.0 34.33
2020-06-23 38.41 36.74 38.08 37.06 894300.0 36.3
2020-06-22 38.16 37.25 37.78 37.43 831300.0 36.66
2020-06-19 38.73 36.63 38.41 38.22 4059700.0 37.43
2020-06-18 38.63 37.12 37.34 37.96 771100.0 37.18
2020-06-17 39.0 37.74 38.46 37.8 807100.0 37.02
2020-06-16 39.57 37.4 39.57 38.62 921500.0 37.82
2020-06-15 38.01 34.54 34.68 37.5 1257600.0 36.73
2020-06-12 37.51 34.96 37.47 36.52 1334700.0 35.77
2020-06-11 37.63 35.38 36.62 35.51 1128200.0 34.78
2020-06-10 42.31 39.1 41.8 39.2 1055900.0 38.39
2020-06-09 43.03 41.41 41.74 42.2 1148800.0 41.33
2020-06-08 43.1 41.88 42.2 43.07 1475300.0 42.18
2020-06-05 42.08 40.65 41.87 40.84 1391400.0 40.0
2020-06-04 38.95 37.45 38.1 38.89 1684900.0 38.09
2020-06-03 38.16 36.71 37.21 38.15 2222800.0 37.36
2020-06-02 37.23 35.66 36.4 36.02 1574700.0 35.28
2020-06-01 36.27 34.9 35.29 35.75 825800.0 35.01
2020-05-29 36.3 34.37 35.81 34.95 2202200.0 34.23
2020-05-28 38.0 36.2 38.0 36.48 1313800.0 35.73
2020-05-27 39.1 37.61 38.4 37.97 1559500.0 37.19
2020-05-26 37.09 34.79 35.37 36.65 1348600.0 35.9
2020-05-22 34.21 33.11 33.74 33.67 771800.0 32.98
2020-05-21 34.87 33.51 34.11 33.67 1111400.0 32.98
2020-05-20 34.67 33.5 33.5 34.41 1214800.0 33.7
2020-05-19 34.57 32.78 34.32 32.78 1178300.0 32.11
2020-05-18 35.12 33.57 33.84 34.9 1219800.0 34.18
2020-05-15 32.29 30.9 31.27 31.83 996000.0 31.17
2020-05-14 32.61 29.53 30.39 31.77 1621200.0 31.12
2020-05-13 32.36 30.62 32.05 31.37 2003500.0 30.72
2020-05-12 34.79 32.05 33.75 32.37 1454900.0 31.7
2020-05-11 34.33 33.31 34.29 33.76 1612500.0 33.07
2020-05-08 35.1 33.16 33.69 35.09 966300.0 34.37
2020-05-07 34.17 32.75 33.0 32.94 769200.0 32.26
2020-05-06 33.86 32.11 33.62 32.43 878600.0 31.76
2020-05-05 35.38 33.04 34.77 33.27 1522800.0 32.59
2020-05-04 33.84 32.53 33.03 33.74 1286200.0 33.05
2020-05-01 34.66 33.13 33.9 33.87 1251700.0 33.17
2020-04-30 36.01 34.28 35.1 35.07 2103700.0 34.08
2020-04-29 37.1 34.79 35.11 36.41 1425800.0 35.38
2020-04-28 34.09 32.85 33.0 33.8 1600700.0 32.84
2020-04-27 32.44 30.43 31.01 32.12 1295900.0 31.21
2020-04-24 30.74 29.59 30.03 30.37 1318700.0 29.51
2020-04-23 30.38 28.01 28.44 29.53 1779300.0 28.7
2020-04-22 28.53 26.63 28.13 26.98 1272400.0 26.22
2020-04-21 27.69 26.7 26.86 27.36 912500.0 26.59
2020-04-20 29.11 26.53 27.19 28.0 1324900.0 27.21
2020-04-17 28.25 26.53 26.84 28.01 1361000.0 27.22
2020-04-16 26.02 24.66 26.01 25.47 1500400.0 24.75
2020-04-15 27.37 25.95 27.12 26.06 1569600.0 25.32
2020-04-14 30.06 27.74 29.77 28.56 1512900.0 27.75
2020-04-13 31.04 28.93 31.04 29.18 1747700.0 28.36
2020-04-09 31.5 28.27 28.56 31.11 2153700.0 30.23
2020-04-08 27.98 26.89 27.89 27.55 2059800.0 26.77
2020-04-07 28.38 26.45 26.99 27.02 2543300.0 26.26
2020-04-06 25.52 23.55 24.25 25.43 1946200.0 24.71
2020-04-03 24.26 22.55 24.12 22.78 1694200.0 22.14
2020-04-02 25.67 23.76 24.2 24.23 1589900.0 23.55
2020-04-01 25.06 23.83 25.0 24.37 1712500.0 23.68
2020-03-31 27.14 25.31 26.55 25.74 2565100.0 25.01
2020-03-30 28.82 26.12 27.85 26.89 2331600.0 26.13
2020-03-27 29.33 27.67 29.33 28.17 2442300.0 27.37
2020-03-26 31.02 28.19 29.08 30.74 1879900.0 29.87
2020-03-25 30.74 28.48 29.89 28.73 1696700.0 27.92
2020-03-24 29.87 27.65 27.99 29.65 1694000.0 28.81
2020-03-23 29.56 26.32 29.55 26.73 2393800.0 25.97
2020-03-20 33.36 29.3 32.43 29.55 4883600.0 28.71
2020-03-19 33.8 29.22 29.88 32.39 4313200.0 31.47
2020-03-18 32.85 29.48 31.3 30.58 4526000.0 29.72
2020-03-17 33.66 30.17 30.17 33.43 3364400.0 32.49
2020-03-16 30.92 27.29 28.0 29.69 4092300.0 28.85
2020-03-13 32.7 30.22 31.92 31.96 3856900.0 31.06
2020-03-12 31.85 28.46 29.53 29.78 3476900.0 28.94
2020-03-11 33.84 31.4 33.24 31.96 3245800.0 31.06
2020-03-10 34.74 31.85 33.98 34.55 2439400.0 33.57
2020-03-09 34.01 32.37 33.24 32.45 3023500.0 31.53
2020-03-06 38.5 36.03 36.77 36.86 2599200.0 35.82
2020-03-05 39.16 37.73 38.32 38.35 2313600.0 37.27
2020-03-04 40.26 38.45 38.65 39.92 3168100.0 38.79
2020-03-03 40.89 37.02 40.46 37.86 2148600.0 36.79
2020-03-02 40.52 37.9 38.64 40.43 1680900.0 39.29
2020-02-28 39.36 37.22 37.36 38.74 2868100.0 37.64
2020-02-27 40.1 38.18 39.25 38.98 2958100.0 37.88
2020-02-26 41.79 40.27 41.26 40.52 1983400.0 39.37
2020-02-25 43.83 40.76 43.44 40.84 1714600.0 39.69
2020-02-24 44.4 42.9 44.18 43.44 1457700.0 42.21
2020-02-21 47.34 45.93 47.15 46.09 1417500.0 44.79
2020-02-20 48.48 47.02 47.16 47.67 1099000.0 46.32
2020-02-19 47.56 46.83 46.93 47.24 1032000.0 45.9
2020-02-18 47.51 46.16 46.9 46.85 987100.0 45.53