Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anchor Bancorp (NQ: ANCB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.51 24.00 23.51 23.99 2,395 +0.52(+2.22%)
Oct 29, 2015 23.99 23.99 23.47 23.47 743 -0.03(-0.13%)
Oct 28, 2015 24.40 24.40 23.10 23.50 4,947 +0.20(+0.86%)
Oct 27, 2015 23.00 24.00 22.75 23.30 11,625 +0.38(+1.66%)
Oct 26, 2015 23.00 23.33 22.48 22.92 45,926 +0.16(+0.70%)
Oct 23, 2015 22.84 23.27 22.60 22.76 65,448 +0.38(+1.70%)
Oct 22, 2015 22.38 22.38 22.38 22.38 190 -0.01(-0.04%)
Oct 21, 2015 22.63 22.84 22.39 22.39 491 +0.01(+0.04%)
Oct 20, 2015 22.85 22.85 22.38 22.38 2,209 -0.40(-1.76%)
Oct 19, 2015 22.85 22.85 22.26 22.78 3,715 -0.03(-0.13%)
Oct 16, 2015 23.00 23.00 22.81 22.81 2,819 -0.44(-1.89%)
Oct 14, 2015 23.24 23.25 23.25 23.25 50 +0.07(+0.30%)
Oct 13, 2015 22.80 23.42 22.80 23.18 5,988 +0.29(+1.27%)
Oct 12, 2015 22.48 22.89 22.28 22.89 13,164 +0.43(+1.89%)
Oct 09, 2015 22.46 22.46 22.46 22.46 100 -0.00(-0.02%)
Oct 08, 2015 22.47 22.47 22.47 22.47 102 +0.00(+0.00%)
Oct 07, 2015 22.22 22.47 22.16 22.47 3,663 +0.18(+0.81%)
Oct 06, 2015 22.24 22.29 22.06 22.29 1,915 +0.19(+0.86%)
Oct 05, 2015 22.01 22.25 22.00 22.10 16,329 +0.11(+0.50%)
Oct 02, 2015 22.02 22.10 21.94 21.99 21,222 -0.11(-0.50%)
Oct 01, 2015 22.01 22.10 22.00 22.10 8,378 +0.07(+0.32%)
Sep 30, 2015 22.10 22.10 21.99 22.03 8,865 -0.02(-0.09%)
Sep 29, 2015 22.10 22.10 22.00 22.05 9,306 -0.04(-0.18%)
Sep 28, 2015 22.39 22.39 22.04 22.09 8,398 -0.29(-1.30%)
Sep 25, 2015 22.22 22.39 22.06 22.38 2,835 -0.08(-0.36%)
Sep 24, 2015 22.28 22.46 21.97 22.46 16,610 +0.12(+0.54%)
Sep 23, 2015 22.50 22.50 22.26 22.34 6,105 +0.09(+0.40%)
Sep 22, 2015 21.97 22.25 21.67 22.25 31,101 +0.49(+2.25%)
Sep 21, 2015 22.25 22.25 21.73 21.76 66,148 -0.64(-2.86%)
Sep 18, 2015 22.00 22.40 22.00 22.40 6,579 +0.50(+2.28%)
Sep 17, 2015 21.75 22.88 21.75 21.90 8,829 +0.13(+0.60%)
Sep 16, 2015 21.70 21.77 21.55 21.77 3,662 +0.25(+1.15%)
Sep 15, 2015 21.55 21.65 21.36 21.52 69,182 -0.03(-0.13%)
Sep 14, 2015 21.55 21.56 21.55 21.55 10,780 +0.05(+0.23%)
Sep 11, 2015 21.61 21.61 21.50 21.50 5,332 -0.10(-0.46%)
Sep 10, 2015 21.62 21.62 21.60 21.60 1,110 -0.03(-0.14%)
Sep 09, 2015 21.61 21.75 21.61 21.63 987 -0.14(-0.64%)
Sep 08, 2015 21.67 21.85 21.50 21.77 8,855 +0.04(+0.18%)
Sep 04, 2015 21.24 21.73 21.73 21.73 6,600 +0.26(+1.21%)
Sep 03, 2015 21.64 21.64 21.35 21.47 3,316 +0.15(+0.70%)
Sep 02, 2015 21.69 21.75 21.05 21.32 3,303 -0.49(-2.25%)
Sep 01, 2015 21.50 21.90 21.48 21.81 16,607 -0.17(-0.77%)
Aug 31, 2015 21.98 21.98 21.98 21.98 825 +0.00(+0.00%)
Aug 28, 2015 22.10 22.10 21.98 21.98 30,807 -0.12(-0.54%)
Aug 27, 2015 22.93 23.00 22.10 22.10 3,211 -0.35(-1.56%)
Aug 26, 2015 22.20 22.45 22.20 22.45 732 +0.30(+1.35%)
Aug 25, 2015 22.60 22.60 22.15 22.15 1,100 -0.38(-1.69%)
Aug 24, 2015 22.14 23.00 22.14 22.53 2,806 +0.23(+1.03%)
Aug 21, 2015 22.30 22.30 22.30 22.30 500 -0.10(-0.45%)
Aug 20, 2015 22.46 22.46 22.45 22.40 1,350 +0.10(+0.47%)
Aug 19, 2015 22.32 22.36 22.25 22.30 6,429 -0.18(-0.82%)
Aug 18, 2015 22.48 22.48 22.48 22.48 202 +0.07(+0.31%)
Aug 17, 2015 22.75 22.75 22.41 22.41 598 -0.34(-1.49%)
Aug 14, 2015 22.61 22.75 22.61 22.75 1,989 +0.14(+0.62%)
Aug 13, 2015 22.72 22.75 22.61 22.61 3,203 +0.20(+0.90%)
Aug 12, 2015 22.35 22.45 22.35 22.41 1,058 -0.09(-0.41%)
Aug 11, 2015 22.52 22.52 22.50 22.50 271 -0.00(-0.00%)
Aug 10, 2015 22.23 22.50 22.20 22.50 5,682 -0.20(-0.88%)
Aug 07, 2015 22.70 22.70 22.70 22.70 115 +0.20(+0.89%)
Aug 06, 2015 22.50 22.50 22.50 22.50 100 +0.05(+0.22%)
Aug 05, 2015 22.36 22.59 22.36 22.45 4,952 +0.00(+0.00%)
Aug 04, 2015 22.50 22.65 22.45 22.45 20,250 -0.05(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.