$40.93 -0.51 (%) Anchor BanCorp Wisconsin Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABCW historical data

Date Open High Low Close Volume
2/5/201641.4441.6540.9140.93129,850
2/4/201641.1442.0041.1341.44129,547
2/3/201642.1142.2140.9041.19291,234
2/2/201642.1742.2041.5941.9397,034
2/1/201642.3542.7541.6642.55136,861
1/29/201641.9142.8041.8742.68293,854
1/28/201641.6442.0041.3941.88168,951
1/27/201641.2542.0940.9341.29208,438
1/26/201641.4841.6141.3241.35161,290
1/25/201641.5641.6040.8640.9966,827
1/22/201641.9041.9041.5041.56101,348
1/21/201641.8042.1841.3741.49155,891
1/20/201641.7041.9241.0341.78184,894
1/19/201642.8542.8541.9542.3255,841
1/15/201641.9642.8941.9642.43176,602
1/14/201643.4943.5542.9242.96179,301
1/13/201643.4844.2543.0643.17198,859
1/12/201644.8145.5044.0944.17481,137
1/11/201643.4443.6642.3542.5477,713
1/8/201643.5643.6942.7942.8370,152
1/7/201643.4144.0343.0243.1424,034
1/6/201643.1143.9543.1143.7235,530
1/5/201643.1143.9443.0043.8115,398
1/4/201643.4343.4342.3543.0036,975
12/31/201544.7544.7543.4343.5222,240
12/30/201545.2545.6544.8144.8117,781
12/29/201544.8045.7544.8045.4227,150
12/28/201544.0044.1043.7844.1040,280
12/24/201544.2644.7143.9543.996,226
12/23/201544.4744.5544.0544.1714,055
12/22/201545.0045.0043.2944.2422,846
12/21/201545.1545.5644.6045.0428,300
12/18/201545.0145.4443.0545.20136,331
12/17/201544.8245.5744.3845.2824,099
12/16/201544.8845.2544.3344.8327,590
12/15/201542.9244.7542.3944.7126,507
12/14/201541.9943.2641.9942.6334,527
12/11/201542.6142.9041.7441.9030,837
12/10/201542.6243.3542.5942.94120,428
12/9/201543.0743.3541.9442.3518,964
12/8/201542.9243.2442.5043.0811,512
12/7/201543.9044.6742.6343.1557,787
12/4/201541.3543.8641.3543.76199,698
12/3/201541.9842.2041.1541.1720,992
12/2/201542.0042.0041.3841.9672,946
12/1/201541.9642.0541.8042.0114,527
11/30/201542.0142.0141.6241.9940,663
11/27/201542.1242.1441.8241.9915,017
11/25/201542.0342.2041.3642.1817,466
11/24/201541.5342.0041.5341.988,454
11/23/201541.4341.9841.3741.8615,828
11/20/201541.3242.0041.3041.9913,144
11/19/201540.9941.1040.5841.0518,917
11/18/201541.5441.5440.7740.9711,507
11/17/201541.7042.0941.4341.4418,337
11/16/201540.5041.7640.5041.7313,912
11/13/201540.6141.7040.1940.6623,747
11/12/201541.7641.9640.7440.8522,013
11/11/201542.0042.0941.7941.8511,445
11/10/201541.7642.1341.3341.9353,968
11/9/201542.0942.5141.3741.8416,020
11/6/201541.6642.1541.6542.0517,114
11/5/201541.8542.1941.7642.0422,065
11/4/201542.0042.0441.5941.9123,284
11/3/201542.0442.0441.3641.8931,495
11/2/201540.7642.2040.7642.0740,120
10/30/201541.9142.0539.9341.0276,378
10/29/201541.9942.0741.7341.9533,760
10/28/201541.4142.0941.4142.0029,951
10/27/201541.6941.9541.0941.3928,755
10/26/201542.2342.2341.6641.807,165
10/23/201542.1442.4041.8442.1715,016
10/22/201542.1642.4141.7241.9222,167
10/21/201542.3742.4741.9042.0215,543
10/20/201542.0242.4541.7942.3428,247
10/19/201542.1642.2141.8942.1617,679
10/16/201542.4042.5041.9642.2424,015
10/15/201541.8342.4041.1442.3756,610
10/14/201541.8442.1441.6841.7435,644
10/13/201541.6042.0441.4441.9631,817
10/12/201541.0042.0640.6041.9948,939
10/9/201542.3542.3540.8040.8523,584
10/8/201542.0342.5441.2842.1332,318
10/7/201541.1142.2840.4842.0067,679
10/6/201542.0042.4040.5640.9125,354
10/5/201541.6642.7941.5142.1234,726
10/2/201540.6241.5039.8041.4828,753
10/1/201542.5042.5040.0741.0834,991
9/30/201542.0042.9940.9742.5984,086
9/29/201540.9842.4140.9841.8339,452
9/28/201540.9741.2340.7640.8913,111
9/25/201540.9942.3040.8941.2150,851
9/24/201539.5940.6839.5940.6669,499
9/23/201539.8440.0039.7539.9082,491
9/22/201539.7040.2239.5439.9331,702
9/21/201538.8340.2138.7240.0584,660
9/18/201539.8840.7138.0238.02332,931
9/17/201540.7241.1940.0540.3573,197
9/16/201540.8541.4340.5040.7771,962
9/15/201542.0642.0640.5040.8564,031
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center