$34.50 +0.08 (%) Anchor BanCorp Wisconsin Inc - NASDAQ

Apr. 27, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABCW historical data

Date Open High Low Close Volume
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
4/8/201534.5834.6534.4434.6411,441
4/7/201534.1134.6034.1134.483,584
4/6/201534.6534.9934.4734.559,819
4/2/201534.7034.7034.7034.70540
4/1/201534.7534.9834.3034.9417,150
3/31/201534.8534.9134.5034.737,620
3/30/201534.5734.8534.5434.814,897
3/27/201534.8134.8133.9534.535,960
3/26/201534.9834.9834.7634.764,836
3/25/201535.3335.3334.2934.728,941
3/24/201534.5735.3734.5735.056,372
3/23/201535.1335.1334.4034.626,219
3/20/201535.0335.0634.9235.0617,480
3/19/201534.0935.0934.0535.092,394
3/18/201534.0035.2433.7235.2412,464
3/17/201534.1234.4533.9734.4510,195
3/16/201534.0934.0933.5534.042,686
3/13/201534.3534.3533.9334.012,793
3/12/201534.3434.7134.2934.498,766
3/11/201534.0834.4033.9034.155,540
3/10/201534.0334.5733.6034.0510,748
3/9/201533.7434.9633.7434.362,237
3/6/201533.6534.6333.6533.673,059
3/5/201534.1434.4933.8233.825,683
3/4/201534.0334.2334.0334.117,462
3/3/201534.7034.7534.4434.458,260
3/2/201534.9934.9934.6534.7013,118
2/27/201534.6435.0034.3834.9411,315
2/26/201534.0135.0034.0034.076,790
2/25/201534.9534.9533.5033.957,026
2/24/201534.5234.5334.2834.533,844
2/23/201534.6835.0033.6034.7019,388
2/20/201534.4035.0034.0034.636,970
2/19/201534.7934.7933.6734.2519,215
2/18/201533.4335.0033.4334.6530,237
2/17/201533.6533.6532.7833.5066,317
2/13/201533.4033.5033.0633.4910,033
2/12/201532.5733.4932.5733.495,927
2/11/201532.9534.0432.7533.1516,694
2/10/201533.4833.7532.6732.8520,472
2/9/201533.5033.7332.6532.8014,904
2/6/201533.2833.4932.9832.984,681
2/5/201533.0933.4732.5733.4513,396
2/4/201533.4733.6932.8032.986,320
2/3/201533.0533.7533.0533.745,963
2/2/201533.5033.9033.0033.4038,333
1/30/201533.1634.0533.1633.5038,735
1/29/201533.0133.7033.0133.474,125
1/28/201533.8233.8233.0033.013,873
1/27/201534.4134.4132.5033.739,561
1/26/201534.6334.7534.2334.752,061
1/23/201534.5534.7533.3034.711,478
1/22/201534.7034.7533.5034.756,393
1/21/201533.8134.8933.8133.811,960
1/20/201534.6934.9032.7434.8513,215
1/16/201534.4637.9634.4634.8514,911
1/15/201534.9034.9034.1034.5716,815
1/14/201534.8034.9334.6334.909,212
1/13/201535.1635.1634.3234.9318,158
1/12/201534.6534.9334.6134.933,685
1/9/201534.8334.8334.7134.832,615
1/8/201534.9334.9334.5034.896,993
1/7/201534.9334.9334.6534.875,587
1/6/201534.8034.9634.4734.5330,160
1/5/201534.7835.0034.7534.8727,382
1/2/201534.2735.0034.2034.9622,643
12/31/201435.0035.0033.2034.4420,965
12/30/201435.0035.0034.8835.0019,860
12/29/201435.0035.0034.5235.006,146
12/26/201434.9034.9034.5934.904,763
12/24/201434.8035.0034.7635.001,637
12/23/201434.9935.0034.5335.0024,896
12/22/201434.7935.0034.3534.6452,450
12/19/201433.2535.0032.0335.00681,823
12/18/201433.4534.2531.5033.9341,279
12/17/201432.0036.4030.9133.9950,199
12/16/201432.0032.0030.7832.0034,185
12/15/201430.4031.9530.1031.951,029
12/12/201430.3030.4030.1130.303,058
12/11/201430.2930.3030.2930.30453
12/10/201430.7330.7330.7330.730
12/9/201430.7330.7330.7330.730
12/8/201430.7330.7330.7330.73182
12/5/201430.7330.7330.7330.730
12/4/201430.8231.7730.3830.732,633
12/3/201431.7031.9531.0031.4910,537
12/2/201431.5931.5930.3030.75797
12/1/201430.0030.5030.0030.0942,737
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center