$40.28 -1.01 (%) Anchor BanCorp Wisconsin Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201541.2641.9640.0240.2811,604
8/27/201539.7241.2939.4641.2916,950
8/26/201539.8639.9738.5839.7813,226
8/25/201540.1040.1038.7239.1916,698
8/24/201539.0139.9338.5339.0327,046
8/21/201539.1740.0039.1739.9618,918
8/20/201539.8940.6439.7739.8617,742
8/19/201540.1840.8540.0040.0418,731
8/18/201541.0241.1840.0940.3115,521
8/17/201541.5041.6041.3241.5011,283
8/14/201541.0041.9041.0041.5018,354
8/13/201539.8141.2039.7041.0415,728
8/12/201539.8439.8439.3039.7517,025
8/11/201539.7540.2539.6740.0412,887
8/10/201539.9240.1339.1839.8120,072
8/7/201539.3339.9238.8239.6927,644
8/6/201539.5840.0139.2139.4317,802
8/5/201539.3340.0039.0739.6711,680
8/4/201538.9140.0538.9139.1210,729
8/3/201537.2839.3937.2838.9828,228
7/31/201538.2638.9637.0037.0135,231
7/30/201537.7438.3437.3837.9011,552
7/29/201537.8038.4337.0537.678,715
7/28/201537.0537.8936.4337.6315,468
7/27/201537.4237.6037.0537.209,406
7/24/201538.3238.6237.4437.4419,439
7/23/201539.2139.6538.2938.5016,503
7/22/201539.7740.0139.1339.3111,297
7/21/201540.5340.5839.5340.0222,412
7/20/201541.3341.4840.4040.4212,550
7/17/201541.1941.2240.4240.9424,536
7/16/201541.4041.7240.6841.0523,761
7/15/201541.3541.5040.7941.2520,162
7/14/201540.7541.5040.2641.4016,032
7/13/201540.6341.5840.3940.7041,816
7/10/201540.2340.9739.8940.4618,591
7/9/201541.4041.4039.7840.1220,118
7/8/201540.7041.2639.1040.9614,200
7/7/201540.9541.2440.4641.1735,522
7/6/201539.6440.9539.5440.7034,483
7/2/201539.3739.9039.3739.6714,186
7/1/201538.8539.2538.4038.9840,950
6/30/201538.2938.3037.9837.9813,490
6/29/201538.0538.4737.9938.0018,388
6/26/201537.4738.4937.3538.30209,829
6/25/201537.2737.5037.0937.4553,199
6/24/201537.1937.4637.0737.1933,869
6/23/201537.3037.3037.0537.1631,754
6/22/201537.2537.2634.6736.9944,026
6/19/201537.0037.1936.9437.19233,668
6/18/201536.9837.1036.9637.0535,237
6/17/201537.1537.1536.8936.9929,571
6/16/201537.0037.0536.9737.0247,089
6/15/201537.1537.5036.9637.0078,866
6/12/201536.9737.1036.9536.9932,215
6/11/201536.9537.1236.9537.0042,095
6/10/201537.0637.1336.9637.0048,752
6/9/201537.0037.0936.9536.9752,428
6/8/201537.0037.1036.9536.9847,536
6/5/201536.9737.0436.9637.0331,121
6/4/201537.0037.0036.9236.9331,469
6/3/201536.9737.1036.9437.0328,656
6/2/201537.1537.2536.9437.0037,467
6/1/201537.4337.4337.0337.2114,191
5/29/201537.0037.1236.9337.0133,015
5/28/201537.1037.1037.0137.0310,892
5/27/201537.0437.2237.0237.1411,156
5/26/201537.0937.2536.9537.105,962
5/22/201537.4337.4337.0537.257,156
5/21/201537.0337.2436.9737.234,897
5/20/201537.3837.5037.0337.237,413
5/19/201537.3637.3637.2537.251,945
5/18/201537.4737.4937.3137.414,127
5/15/201537.2637.3836.6837.295,097
5/14/201537.5037.5036.7337.432,683
5/13/201536.4936.8236.3336.693,250
5/12/201536.4737.0335.9036.8913,324
5/11/201536.1636.9535.7736.2023,165
5/8/201536.6536.8135.7036.4017,411
5/7/201537.4337.6736.1836.6516,332
5/6/201537.1037.5836.6836.7121,053
5/5/201536.6337.6536.4837.2131,570
5/4/201536.2737.0036.2736.889,260
5/1/201536.2836.4634.9236.2320,858
4/30/201536.9036.9035.3136.1617,554
4/29/201535.0037.3534.9936.7622,040
4/28/201534.5635.0034.5535.00207,698
4/27/201534.0334.5034.0334.3113,541
4/24/201534.1634.5033.9834.428,918
4/23/201534.1534.5333.9734.526,426
4/22/201534.4334.5733.8534.399,308
4/21/201534.3034.4033.9934.3913,298
4/20/201534.5034.5034.2234.459,504
4/17/201534.1434.6134.1434.299,895
4/16/201534.5034.6034.3434.366,147
4/15/201534.6734.6734.4034.537,520
4/14/201534.6134.6534.2034.4410,952
4/13/201534.5034.6534.3134.363,541
4/10/201534.9035.0034.3934.765,703
4/9/201534.2634.6334.2634.631,221
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!