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 (%)
Apr 30, 2014 18.31 19.25 18.26 19.20 6,277 +0.20(+1.05%)
Apr 29, 2014 19.13 19.13 19.00 19.00 4,422 -0.29(-1.50%)
Apr 28, 2014 19.00 19.32 18.97 19.29 6,780 +0.29(+1.53%)
Apr 25, 2014 19.00 19.00 18.98 19.00 1,130 -0.25(-1.30%)
Apr 24, 2014 19.25 19.25 18.32 19.25 803 -0.05(-0.26%)
Apr 21, 2014 19.44 19.30 19.30 19.30 500 +0.26(+1.39%)
Apr 16, 2014 19.04 19.04 19.04 19.04 300 +0.24(+1.26%)
Apr 14, 2014 18.60 18.80 18.80 18.80 30 -0.30(-1.57%)
Apr 10, 2014 19.10 19.10 19.10 19.10 35 -0.25(-1.29%)
Apr 09, 2014 19.35 19.35 19.32 19.35 2,157 +0.25(+1.31%)
Apr 08, 2014 19.13 19.13 19.10 19.10 1,404 -0.10(-0.52%)
Apr 04, 2014 19.47 19.20 19.20 19.20 5,100 +0.20(+1.05%)
Apr 03, 2014 19.00 19.00 19.00 19.00 200 -0.08(-0.42%)
Apr 02, 2014 19.11 19.11 18.96 19.08 3,151 +0.13(+0.69%)
Apr 01, 2014 18.69 19.11 18.69 18.95 1,933 +0.20(+1.07%)
Mar 31, 2014 18.50 18.75 18.50 18.75 8,202 +0.29(+1.55%)
Mar 28, 2014 18.52 18.52 18.46 18.46 6,916 -0.19(-1.00%)
Mar 27, 2014 18.65 18.65 18.65 18.65 1,001 +0.10(+0.54%)
Mar 26, 2014 18.70 18.70 18.52 18.55 6,314 -0.30(-1.59%)
Mar 24, 2014 18.95 18.85 18.85 18.85 2,100 -0.10(-0.53%)
Mar 21, 2014 19.00 19.00 18.95 18.95 454 -0.02(-0.11%)
Mar 20, 2014 19.05 19.05 18.97 18.97 917 -0.02(-0.11%)
Mar 19, 2014 19.10 19.10 18.95 18.99 3,398 -0.11(-0.58%)
Mar 18, 2014 19.25 19.25 19.10 19.10 5,999 -0.15(-0.78%)
Mar 17, 2014 19.50 19.50 19.23 19.25 5,953 -0.25(-1.28%)
Mar 14, 2014 19.50 19.50 19.50 19.50 1,000 +0.25(+1.30%)
Mar 11, 2014 19.25 19.25 19.25 19.25 1,000 -0.25(-1.28%)
Mar 07, 2014 19.40 19.50 19.50 19.50 3,400 +0.00(+0.00%)
Mar 06, 2014 19.50 19.54 19.40 19.50 3,320 -0.27(-1.37%)
Mar 05, 2014 19.77 19.77 19.77 19.77 300 -0.07(-0.35%)
Mar 04, 2014 19.37 19.84 19.37 19.84 5,600 +0.33(+1.69%)
Mar 03, 2014 18.66 19.51 18.60 19.51 1,400 +0.04(+0.20%)
Feb 27, 2014 19.47 19.47 19.47 19.47 0 +0.24(+1.26%)
Feb 26, 2014 18.52 19.74 18.52 19.23 466 +0.71(+3.83%)
Feb 21, 2014 18.52 18.52 18.52 18.52 1,300 -0.41(-2.17%)
Feb 20, 2014 18.71 18.93 18.71 18.93 400 +0.33(+1.77%)
Feb 18, 2014 18.25 18.60 18.60 18.60 6,800 +0.35(+1.92%)
Feb 14, 2014 18.30 18.25 18.25 18.25 3,900 +0.00(+0.00%)
Feb 13, 2014 18.15 18.25 18.15 18.25 600 +0.35(+1.96%)
Feb 12, 2014 17.80 17.99 17.77 17.90 3,352 +0.30(+1.70%)
Feb 11, 2014 17.60 17.60 17.60 17.60 200 -0.01(-0.06%)
Feb 10, 2014 17.20 17.83 17.05 17.61 12,495 +0.61(+3.59%)
Feb 07, 2014 17.05 17.05 16.98 17.00 41,869 +0.00(+0.00%)
Feb 06, 2014 17.00 17.00 17.00 17.00 1,545 +0.00(+0.00%)
Feb 05, 2014 17.00 17.00 17.00 17.00 2,000 +0.00(+0.00%)
Feb 04, 2014 17.00 17.00 16.98 17.00 10,100 +0.00(+0.00%)
Feb 03, 2014 17.05 17.05 17.00 17.00 514 +0.00(+0.00%)
Jan 31, 2014 16.91 17.47 16.75 17.00 1,597 -0.44(-2.52%)
Jan 24, 2014 17.42 17.44 17.44 17.44 700 +0.35(+2.07%)
Jan 23, 2014 17.42 17.42 16.92 17.09 1,444 -0.16(-0.95%)
Jan 22, 2014 17.35 17.35 17.06 17.25 1,400 -0.20(-1.15%)
Jan 21, 2014 17.45 17.45 17.45 17.45 444 +0.58(+3.44%)
Jan 17, 2014 16.92 16.87 16.87 16.87 1,200 -0.38(-2.20%)
Jan 13, 2014 17.25 17.25 17.25 17.25 0 -0.63(-3.52%)
Jan 10, 2014 17.40 17.88 17.40 17.88 400 +0.18(+1.02%)
Jan 09, 2014 17.34 17.70 17.34 17.70 200 +0.60(+3.51%)
Jan 08, 2014 17.00 17.10 17.00 17.10 2,100 +0.00(+0.00%)
Jan 07, 2014 16.68 17.21 16.55 17.10 2,980 +0.00(+0.00%)
Jan 03, 2014 18.40 17.10 17.10 17.10 6,000 -1.35(-7.32%)
Jan 02, 2014 18.36 18.61 18.10 18.45 3,121 +0.16(+0.87%)
Dec 31, 2013 18.50 18.29 18.29 18.29 1,600 +0.29(+1.61%)
Dec 24, 2013 17.90 18.00 18.00 18.00 800 +0.00(+0.00%)
Dec 23, 2013 18.00 18.00 18.00 18.00 574 +0.50(+2.86%)
Dec 19, 2013 17.50 17.50 17.50 17.50 137 +0.65(+3.86%)
Dec 13, 2013 17.35 16.85 16.85 16.85 600 -0.54(-3.11%)
Dec 10, 2013 17.39 17.39 17.39 17.39 0 +0.05(+0.29%)
Dec 09, 2013 17.18 17.44 17.02 17.34 2,696 -0.01(-0.03%)
Dec 06, 2013 17.35 17.35 17.35 17.35 0 +0.32(+1.85%)
Dec 04, 2013 16.56 17.03 17.03 17.03 1,300 +0.51(+3.09%)
Nov 29, 2013 16.52 16.52 16.52 16.52 300 -0.04(-0.24%)
Nov 27, 2013 16.56 16.56 16.56 16.56 0 -0.04(-0.24%)
Nov 26, 2013 16.56 16.65 16.54 16.60 0 -0.05(-0.30%)
Nov 22, 2013 16.60 16.65 16.65 16.65 1,200 -0.05(-0.30%)
Nov 21, 2013 16.52 16.70 16.52 16.70 0 +0.18(+1.09%)
Nov 20, 2013 16.52 16.52 16.52 16.52 0 -0.38(-2.25%)
Nov 15, 2013 17.08 16.90 16.90 16.90 3,500 -0.10(-0.59%)
Nov 04, 2013 17.00 17.00 17.00 17.00 0 +0.04(+0.24%)
Nov 01, 2013 17.04 17.04 16.67 16.96 0 -0.07(-0.41%)
Oct 31, 2013 17.03 17.03 17.03 17.03 0 -0.77(-4.33%)
Oct 30, 2013 16.79 17.80 16.79 17.80 0 +0.48(+2.77%)
Oct 29, 2013 16.62 17.32 16.62 17.32 0 -0.20(-1.14%)
Oct 28, 2013 17.52 17.52 17.52 17.52 0 -0.08(-0.45%)
Oct 25, 2013 17.72 17.80 17.03 17.60 0 +0.40(+2.33%)
Oct 24, 2013 16.53 17.20 16.53 17.20 0 +0.64(+3.86%)
Oct 23, 2013 16.52 16.71 16.52 16.56 0 +0.32(+1.97%)
Oct 22, 2013 16.22 17.25 16.21 16.24 0 -0.07(-0.43%)
Oct 21, 2013 16.38 16.38 16.31 16.31 0 -0.02(-0.09%)
Oct 18, 2013 16.32 16.32 16.32 16.32 0 +0.06(+0.40%)
Oct 17, 2013 16.31 16.31 16.20 16.26 0 -0.10(-0.61%)
Oct 16, 2013 16.36 16.36 16.36 16.36 0 -0.19(-1.15%)
Oct 15, 2013 16.31 17.36 16.22 16.55 0 +0.11(+0.67%)
Oct 14, 2013 16.31 16.44 16.29 16.44 0 -0.10(-0.60%)
Oct 10, 2013 16.50 16.54 16.54 16.54 500 +0.32(+1.97%)
Oct 09, 2013 16.22 16.23 16.22 16.22 0 +0.31(+1.95%)
Oct 08, 2013 16.21 16.21 15.91 15.91 0 -0.68(-4.10%)
Oct 07, 2013 16.49 16.59 16.12 16.59 0 +0.58(+3.62%)
Oct 04, 2013 16.07 16.07 16.01 16.01 0 -0.80(-4.76%)
Oct 02, 2013 17.06 16.81 16.81 16.81 200 -0.44(-2.55%)
Oct 01, 2013 17.28 17.28 16.20 17.25 0 +0.19(+1.11%)
Sep 27, 2013 16.64 17.47 16.64 17.06 0 +1.36(+8.66%)
Sep 26, 2013 16.40 16.45 15.70 15.70 0 -0.78(-4.73%)
Sep 25, 2013 16.48 16.48 16.48 16.48 0 -0.02(-0.12%)
Sep 24, 2013 16.06 16.61 15.68 16.50 0 +0.43(+2.68%)
Sep 23, 2013 15.66 16.24 15.66 16.07 0 -0.40(-2.43%)
Sep 20, 2013 15.74 16.47 15.74 16.47 0 +0.90(+5.78%)
Sep 19, 2013 15.50 16.57 15.50 15.57 0 +0.15(+0.97%)
Sep 18, 2013 15.58 15.58 15.05 15.42 0 -0.13(-0.84%)
Sep 17, 2013 15.51 16.17 15.51 15.55 0 +0.04(+0.26%)
Sep 16, 2013 15.76 16.49 15.51 15.51 0 -0.25(-1.59%)
Sep 13, 2013 15.76 15.80 15.76 15.76 0 -0.02(-0.13%)
Sep 12, 2013 16.10 16.10 15.76 15.78 0 +0.20(+1.28%)
Sep 11, 2013 16.25 16.48 15.50 15.58 0 -0.67(-4.12%)
Sep 10, 2013 16.39 16.39 16.25 16.25 0 -0.05(-0.31%)
Sep 09, 2013 16.31 16.31 16.27 16.30 0 -0.66(-3.89%)
Sep 06, 2013 16.96 16.96 16.96 16.96 0 +0.71(+4.37%)
Sep 05, 2013 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Sep 04, 2013 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Sep 03, 2013 16.41 16.41 16.06 16.25 0 +0.25(+1.56%)
Aug 30, 2013 15.91 16.50 15.91 16.00 0 -1.40(-8.05%)
Aug 29, 2013 17.14 17.40 17.14 17.40 0 +1.75(+11.18%)
Aug 28, 2013 17.20 17.20 15.65 15.65 0 +0.14(+0.90%)
Aug 27, 2013 15.51 15.51 15.51 15.51 0 -0.29(-1.84%)
Aug 26, 2013 15.78 15.82 15.75 15.80 0 +0.05(+0.32%)
Aug 23, 2013 15.74 16.13 15.66 15.75 0 +0.25(+1.61%)
Aug 22, 2013 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Aug 21, 2013 16.02 16.26 15.50 15.50 0 -1.05(-6.34%)
Aug 20, 2013 16.25 16.98 16.25 16.55 0 +0.25(+1.56%)
Aug 19, 2013 15.32 16.64 15.32 16.30 0 +1.10(+7.21%)
Aug 16, 2013 16.78 16.78 15.20 15.20 0 -1.46(-8.76%)
Aug 15, 2013 16.66 16.66 16.66 16.66 100 +0.01(+0.06%)
Aug 14, 2013 16.70 16.90 16.65 16.65 0 -0.01(-0.06%)
Aug 13, 2013 17.01 17.03 16.66 16.66 1,251 -0.24(-1.42%)
Aug 12, 2013 17.15 17.15 16.71 16.90 20,600 -1.09(-6.06%)
Aug 09, 2013 17.99 17.99 17.99 17.99 100 +0.49(+2.80%)
Aug 06, 2013 17.40 17.50 17.50 17.50 400 +0.05(+0.29%)
Aug 01, 2013 17.45 17.45 17.45 17.45 100 +0.57(+3.38%)
Jul 31, 2013 17.00 17.00 16.85 16.88 0 -0.12(-0.71%)
Jul 30, 2013 18.00 18.00 17.00 17.00 0 -1.00(-5.56%)
Jul 29, 2013 17.94 18.00 17.94 18.00 0 +0.01(+0.06%)
Jul 26, 2013 17.94 17.99 17.94 17.99 0 -0.01(-0.06%)
Jul 25, 2013 18.00 18.00 17.94 18.00 0 +0.00(+0.00%)
Jul 24, 2013 17.94 18.00 17.94 18.00 0 +0.01(+0.06%)
Jul 23, 2013 18.00 18.00 17.94 17.99 0 -0.27(-1.48%)
Jul 18, 2013 18.26 18.26 18.26 18.26 0 -0.24(-1.30%)
Jul 17, 2013 16.50 18.50 16.50 18.50 400 +0.61(+3.39%)
Jul 15, 2013 17.89 17.89 17.89 17.89 0 -0.11(-0.60%)
Jul 08, 2013 18.25 18.00 18.00 18.00 200 +0.07(+0.39%)
Jul 03, 2013 17.93 17.93 17.93 17.93 0 -0.07(-0.39%)
Jul 02, 2013 17.19 18.00 17.19 18.00 0 -0.10(-0.55%)
Jul 01, 2013 16.93 18.10 16.93 18.10 0 +1.33(+7.93%)
Jun 28, 2013 18.32 18.32 16.77 16.77 4,600 -1.93(-10.32%)
Jun 26, 2013 18.51 18.70 18.51 18.70 0 +0.00(+0.00%)
Jun 25, 2013 17.82 18.70 17.82 18.70 0 +1.13(+6.43%)
Jun 17, 2013 17.57 17.57 17.57 17.57 0 +0.22(+1.27%)
Jun 14, 2013 17.35 17.35 17.35 17.35 0 -0.65(-3.61%)
Jun 13, 2013 18.26 18.26 17.75 18.00 3,504 -0.60(-3.23%)
Jun 11, 2013 18.60 18.60 18.60 18.60 0 -0.14(-0.76%)
Jun 07, 2013 18.74 18.74 18.74 18.74 200 +0.73(+4.02%)
Jun 06, 2013 16.00 18.02 16.00 18.02 0 +0.08(+0.43%)
Jun 05, 2013 17.94 17.94 17.94 17.94 0 +0.04(+0.22%)
Jun 04, 2013 18.00 18.00 17.90 17.90 0 -0.35(-1.92%)
May 29, 2013 18.00 18.25 18.25 18.25 1,900 +0.00(+0.00%)
May 28, 2013 19.00 19.00 16.16 18.25 3,900 -0.75(-3.95%)
May 24, 2013 19.00 19.00 19.00 19.00 0 +1.70(+9.83%)
May 23, 2013 16.92 17.30 16.92 17.30 0 +0.30(+1.76%)
May 22, 2013 17.28 17.30 17.00 17.00 0 -0.10(-0.58%)
May 20, 2013 17.13 17.10 17.10 17.10 2,200 +0.16(+0.94%)
May 17, 2013 17.03 17.04 15.02 16.94 0 -0.26(-1.51%)
May 16, 2013 17.25 17.25 17.20 17.20 650 +0.59(+3.58%)
May 15, 2013 16.61 16.61 16.61 16.61 0 +0.61(+3.78%)
May 13, 2013 16.81 17.05 15.97 16.00 0 -0.83(-4.93%)
May 10, 2013 15.96 16.85 15.96 16.83 0 +0.90(+5.65%)
May 09, 2013 15.95 16.00 15.64 15.93 0 +0.91(+6.09%)
May 03, 2013 15.00 15.02 15.02 15.02 4,000 +0.27(+1.80%)
May 02, 2013 14.72 14.75 14.72 14.75 0 +0.34(+2.36%)
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.