$34.94 +0.87 (%) Anchor BanCorp Wisconsin Inc - NASDAQ

Feb. 27, 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
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
11/28/201430.0030.0029.9930.0011,400
11/26/201429.9930.0029.9930.0013,390
11/25/201430.0930.1029.9530.0039,760
11/24/201429.6830.1529.6830.0041,498
11/21/201430.2430.7529.5430.007,189
11/20/201429.7230.7529.6830.732,922
11/19/201430.1231.3130.0031.313,881
11/18/201431.0031.0030.9730.97304
11/17/201430.0030.8029.9030.802,511
11/14/201429.7330.6229.7330.625,382
11/13/201430.7430.7430.7430.7450
11/12/201430.3630.7430.3630.743,503
11/11/201431.0631.0630.8030.952,572
11/10/201431.2531.7029.4131.705,033
11/7/201431.1531.2531.0031.253,670
11/6/201431.2031.3131.2031.20632
11/5/201431.5931.7231.0031.016,032
11/4/201431.4931.7029.7630.251,300
11/3/201429.5029.9928.3129.9912,478
10/31/201430.0330.0730.0030.041,527
10/30/201434.8034.8029.8229.825,008
10/29/201429.5430.5029.5430.014,710
10/28/201430.8731.2130.0130.015,883
10/27/201431.0031.0030.5030.933,962
10/24/201429.5231.9929.0031.008,256
10/23/201430.1831.0028.3629.5127,983
10/22/201428.6631.4328.0030.32146,408
10/21/20140.010.010.010.010
10/20/20140.010.010.010.010
10/17/20140.010.010.010.010
10/16/20140.010.010.010.010
10/15/20140.010.010.010.010
10/14/20140.010.010.010.010
10/13/20140.010.010.010.010
10/10/20140.010.010.010.010
10/9/20140.010.010.010.010
10/8/20140.010.010.010.010
10/7/20140.010.010.010.010
10/6/20140.010.010.010.010
10/3/20140.010.010.010.010
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center