| ANCHOR BANCORP WIS Add to My Watchlist | (NSDQ: ABCW) |
| Anchor Bancorp | 1.12 | -0.07 (-5.88%) | 84,828 |
| Historical Data for ABCW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.19 | 1.19 | 1.12 | 84,828 | 1.12 | -0.07 -5.88% |
| 02/08/10 | 1.10 | 1.19 | 1.06 | 156,314 | 1.19 | +0.13 +12.26% |
| 02/05/10 | 1.04 | 1.11 | 1.01 | 226,546 | 1.06 | +0.02 +1.92% |
| 02/04/10 | 1.17 | 1.19 | 1.02 | 142,545 | 1.04 | -0.06 -5.45% |
| 02/03/10 | 1.13 | 1.16 | 1.10 | 94,787 | 1.10 | -0.05 -4.35% |
| 02/02/10 | 1.29 | 1.29 | 1.14 | 273,825 | 1.15 | +0.01 +0.88% |
| 02/01/10 | 1.25 | 1.26 | 1.14 | 122,886 | 1.14 | -0.11 -8.80% |
| 01/29/10 | 1.28 | 1.28 | 1.21 | 125,980 | 1.25 | 0.00 0.00% |
| 01/28/10 | 1.30 | 1.30 | 1.25 | 112,630 | 1.25 | +0.01 +0.81% |
| 01/27/10 | 1.18 | 1.27 | 1.11 | 212,057 | 1.24 | +0.12 +10.71% |
| 01/26/10 | 1.24 | 1.24 | 1.05 | 304,705 | 1.12 | -0.12 -9.68% |
| 01/25/10 | 1.25 | 1.30 | 1.23 | 314,378 | 1.24 | 0.00 0.00% |
| 01/22/10 | 1.15 | 1.30 | 1.15 | 266,053 | 1.24 | +0.07 +5.98% |
| 01/21/10 | 1.25 | 1.37 | 1.04 | 630,687 | 1.17 | -0.08 -6.40% |
| 01/20/10 | 1.21 | 1.37 | 1.00 | 600,534 | 1.25 | +0.12 +10.62% |
| 01/19/10 | 1.02 | 1.19 | 0.98 | 507,186 | 1.13 | +0.11 +10.78% |
| 01/18/10 | 1.02 | 1.02 | 1.02 | 0 | 1.02 | 0.00 0.00% |
| 01/15/10 | 0.95 | 1.02 | 0.95 | 426,646 | 1.02 | +0.09 +9.68% |
| 01/14/10 | 0.93 | 1.07 | 0.92 | 324,823 | 0.93 | +0.03 +3.33% |
| 01/13/10 | 0.91 | 1.19 | 0.85 | 1,405,960 | 0.90 | -0.01 -1.10% |
| 01/12/10 | 0.75 | 0.94 | 0.75 | 636,712 | 0.91 | +0.15 +19.74% |
| 01/11/10 | 0.70 | 0.78 | 0.70 | 325,811 | 0.76 | +0.08 +11.00% |
| 01/08/10 | 0.69 | 0.69 | 0.66 | 143,684 | 0.68 | +0.01 +2.19% |
| 01/07/10 | 0.68 | 0.69 | 0.66 | 37,796 | 0.67 | +0.01 +1.52% |
| 01/06/10 | 0.69 | 0.69 | 0.66 | 88,761 | 0.66 | +0.02 +3.13% |
| 01/05/10 | 0.64 | 0.69 | 0.64 | 100,035 | 0.64 | 0.00 0.00% |
| 01/04/10 | 0.68 | 0.68 | 0.64 | 59,793 | 0.64 | +0.01 +1.59% |
| 01/01/10 | 0.63 | 0.63 | 0.63 | 0 | 0.63 | 0.00 0.00% |
| 12/31/09 | 0.64 | 0.66 | 0.63 | 124,885 | 0.63 | -0.01 -1.56% |
| 12/30/09 | 0.63 | 0.66 | 0.63 | 53,896 | 0.64 | -0.02 -3.03% |
| 12/29/09 | 0.64 | 0.70 | 0.62 | 165,941 | 0.66 | +0.02 +3.13% |
| 12/28/09 | 0.62 | 0.69 | 0.62 | 82,349 | 0.64 | +0.02 +3.23% |
| 12/25/09 | 0.65 | 0.69 | 0.62 | 40,729 | 0.62 | 0.00 0.00% |
| 12/24/09 | 0.65 | 0.69 | 0.62 | 40,729 | 0.62 | -0.06 -8.82% |
| 12/23/09 | 0.69 | 0.70 | 0.66 | 123,435 | 0.68 | -0.01 -1.45% |
| 12/22/09 | 0.69 | 0.70 | 0.62 | 268,347 | 0.69 | +0.06 +9.35% |
| 12/21/09 | 0.62 | 0.68 | 0.62 | 201,732 | 0.63 | +0.05 +8.79% |
| 12/18/09 | 0.60 | 0.62 | 0.58 | 113,363 | 0.58 | -0.02 -3.33% |
| 12/17/09 | 0.57 | 0.61 | 0.57 | 82,152 | 0.60 | +0.03 +5.24% |
| 12/16/09 | 0.60 | 0.62 | 0.57 | 119,770 | 0.57 | -0.07 -10.92% |
| 12/15/09 | 0.68 | 0.68 | 0.60 | 111,713 | 0.64 | +0.04 +6.67% |
| 12/14/09 | 0.63 | 0.66 | 0.58 | 288,126 | 0.60 | -0.03 -4.79% |
| 12/11/09 | 0.65 | 0.66 | 0.61 | 113,768 | 0.63 | -0.02 -3.05% |
| 12/10/09 | 0.70 | 0.71 | 0.65 | 164,397 | 0.65 | -0.03 -4.41% |
| 12/09/09 | 0.71 | 0.72 | 0.66 | 87,165 | 0.68 | +0.03 +4.62% |
| 12/08/09 | 0.72 | 0.72 | 0.65 | 196,530 | 0.65 | -0.04 -5.80% |
| 12/07/09 | 0.69 | 0.72 | 0.66 | 185,379 | 0.69 | 0.00 0.00% |
| 12/04/09 | 0.70 | 0.70 | 0.63 | 234,351 | 0.69 | +0.04 +6.15% |
| 12/03/09 | 0.70 | 0.72 | 0.63 | 311,421 | 0.65 | -0.06 -8.44% |
| 12/02/09 | 0.65 | 0.74 | 0.61 | 1,542,687 | 0.71 | +0.25 +53.99% |
| \/ Download Data To Spreadsheet | ||||||
