$39.67 +0.69 (%) Anchor BanCorp Wisconsin Inc - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,071 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!