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 (%)
Nov 30, 2016 25.93 26.00 25.65 25.65 2,085 +0.20(+0.79%)
Nov 29, 2016 25.45 25.45 25.45 25.45 1,993 +0.00(+0.00%)
Nov 28, 2016 25.65 25.65 25.45 25.45 4,653 +0.05(+0.20%)
Nov 23, 2016 25.40 25.40 25.40 118 +0.05(+0.20%)
Nov 22, 2016 25.40 25.60 25.35 25.35 4,435 +0.15(+0.60%)
Nov 21, 2016 26.00 26.00 25.10 25.20 8,912 -0.80(-3.08%)
Nov 18, 2016 26.00 26.05 25.70 26.00 9,873 +0.00(+0.00%)
Nov 17, 2016 25.45 26.00 25.45 26.00 5,967 +0.70(+2.77%)
Nov 16, 2016 24.20 25.65 24.20 25.30 17,342 +1.10(+4.55%)
Nov 15, 2016 24.20 24.40 24.10 24.20 40,905 -0.05(-0.21%)
Nov 14, 2016 24.35 24.35 24.15 24.25 13,575 +0.00(+0.00%)
Nov 11, 2016 24.25 24.25 24.20 24.25 3,850 +0.05(+0.21%)
Nov 10, 2016 24.25 24.75 24.20 24.20 11,652 +0.10(+0.41%)
Nov 09, 2016 24.25 24.25 24.00 24.10 3,642 +0.05(+0.21%)
Nov 08, 2016 24.50 24.50 24.05 24.05 3,062 -0.20(-0.82%)
Nov 07, 2016 24.25 25.10 24.25 24.25 1,956 +0.20(+0.83%)
Nov 04, 2016 24.10 25.50 24.05 24.05 5,243 -0.33(-1.35%)
Nov 03, 2016 24.50 24.50 24.38 24.38 3,263 -0.02(-0.08%)
Nov 02, 2016 24.55 24.55 24.40 24.40 2,815 -0.35(-1.41%)
Oct 31, 2016 24.75 24.75 24.75 0 +0.15(+0.61%)
Oct 28, 2016 24.55 25.20 24.50 24.60 885 +0.10(+0.41%)
Oct 27, 2016 24.75 25.00 24.50 24.50 5,691 -0.10(-0.41%)
Oct 26, 2016 24.70 24.75 24.60 24.60 5,089 -0.45(-1.80%)
Oct 25, 2016 24.82 25.05 24.82 25.05 1,166 +0.30(+1.21%)
Oct 24, 2016 24.75 25.31 24.75 24.75 1,336 +0.25(+1.02%)
Oct 21, 2016 24.50 24.50 24.50 24.50 4,920 -0.05(-0.20%)
Oct 20, 2016 24.65 24.65 24.55 24.55 1,749 +0.05(+0.20%)
Oct 19, 2016 24.60 25.50 24.45 24.50 11,811 -0.50(-2.00%)
Oct 18, 2016 25.00 25.00 25.00 25.00 400 -0.06(-0.23%)
Oct 17, 2016 25.15 25.20 24.80 25.06 2,065 -0.14(-0.57%)
Oct 14, 2016 25.10 25.10 25.05 25.20 2,321 +0.20(+0.80%)
Oct 13, 2016 25.00 25.00 25.00 25.00 247 -0.35(-1.38%)
Oct 12, 2016 25.20 25.35 25.20 25.35 7,187 +0.30(+1.20%)
Oct 11, 2016 25.05 25.50 25.05 25.05 8,856 -0.35(-1.38%)
Oct 10, 2016 25.40 25.40 25.40 25.40 101 +0.12(+0.47%)
Oct 07, 2016 25.45 25.49 25.28 25.28 2,383 -0.52(-2.02%)
Oct 06, 2016 25.40 25.80 25.40 25.80 2,184 +0.57(+2.26%)
Oct 05, 2016 25.50 25.50 25.23 25.23 2,053 -0.27(-1.06%)
Oct 04, 2016 25.50 25.50 25.50 25.50 323 +0.00(+0.00%)
Oct 03, 2016 25.50 25.50 25.50 25.50 28 +0.00(+0.00%)
Sep 30, 2016 25.50 25.50 25.13 25.50 1,268 -0.07(-0.27%)
Sep 29, 2016 25.57 25.57 25.57 25.57 200 -0.07(-0.27%)
Sep 28, 2016 25.51 25.68 25.30 25.64 2,669 +0.18(+0.71%)
Sep 27, 2016 25.46 25.46 25.46 25.46 524 +0.00(+0.01%)
Sep 26, 2016 25.45 25.45 25.45 25.45 111 +0.25(+1.01%)
Sep 23, 2016 24.62 25.30 24.62 25.20 1,351 -0.19(-0.75%)
Sep 22, 2016 25.39 25.39 25.39 25.39 362 -0.02(-0.08%)
Sep 21, 2016 25.41 25.41 25.41 25.41 269 +0.26(+1.03%)
Sep 20, 2016 25.05 25.41 25.03 25.15 1,918 +0.10(+0.40%)
Sep 19, 2016 25.29 25.29 25.04 25.05 860 -0.42(-1.65%)
Sep 16, 2016 24.85 25.50 24.63 25.47 24,388 +0.72(+2.91%)
Sep 15, 2016 24.74 24.75 24.60 24.75 1,200 -0.10(-0.40%)
Sep 14, 2016 24.58 25.25 24.58 24.85 3,262 +0.20(+0.81%)
Sep 13, 2016 24.59 24.93 24.59 24.65 8,077 -0.21(-0.84%)
Sep 12, 2016 24.61 25.33 24.50 24.86 4,685 -0.19(-0.76%)
Sep 09, 2016 24.91 25.28 24.50 25.05 4,216 -0.20(-0.79%)
Sep 08, 2016 25.22 25.50 24.69 25.25 14,327 +0.11(+0.44%)
Sep 07, 2016 25.32 25.90 25.14 25.14 12,700 -0.49(-1.91%)
Sep 06, 2016 25.52 25.63 25.07 25.63 8,375 +0.03(+0.12%)
Sep 02, 2016 25.47 25.60 25.60 25.60 5,500 +0.40(+1.59%)
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.