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, 2015 21.94 21.94 21.94 21.94 26,100 -0.00(-0.00%)
Apr 27, 2015 21.95 21.94 21.94 21.94 900 +0.05(+0.23%)
Apr 24, 2015 21.72 21.89 21.72 21.89 494 +0.19(+0.88%)
Apr 23, 2015 21.95 21.95 21.70 21.70 551 -0.23(-1.05%)
Apr 22, 2015 21.95 21.95 21.92 21.93 850 -0.02(-0.09%)
Apr 21, 2015 21.85 21.95 21.85 21.95 979 +0.15(+0.69%)
Apr 20, 2015 21.80 21.80 21.80 21.80 596 -0.15(-0.68%)
Apr 15, 2015 22.00 21.95 21.95 21.95 1,200 +0.00(+0.00%)
Apr 13, 2015 22.00 21.95 21.95 21.95 43 +0.13(+0.61%)
Apr 10, 2015 21.82 21.82 21.82 21.82 152 -0.02(-0.10%)
Apr 09, 2015 21.84 21.84 21.84 21.84 100 -0.16(-0.73%)
Apr 08, 2015 21.81 22.10 21.81 22.00 1,875 +0.12(+0.55%)
Apr 07, 2015 21.83 21.88 21.83 21.88 217 +0.05(+0.23%)
Apr 06, 2015 22.10 22.10 21.83 21.83 1,367 +0.15(+0.69%)
Apr 02, 2015 21.92 21.68 21.68 21.68 1,300 -0.22(-1.00%)
Apr 01, 2015 21.90 21.90 21.90 21.90 133 -0.61(-2.71%)
Mar 31, 2015 21.94 22.51 21.78 22.51 1,308 +0.46(+2.09%)
Mar 30, 2015 22.37 22.37 21.85 22.05 2,012 +0.15(+0.68%)
Mar 27, 2015 21.99 21.99 21.83 21.90 845 -0.21(-0.93%)
Mar 25, 2015 22.20 22.11 22.11 22.11 44 +0.25(+1.13%)
Mar 24, 2015 22.48 22.48 21.86 21.86 3,220 +0.12(+0.55%)
Mar 23, 2015 21.74 21.74 21.74 21.74 167 -0.06(-0.28%)
Mar 20, 2015 22.25 22.25 21.80 21.80 6,219 -0.40(-1.80%)
Mar 19, 2015 22.22 22.22 22.20 22.20 905 -0.05(-0.22%)
Mar 18, 2015 22.25 22.25 22.25 22.25 203 -0.05(-0.22%)
Mar 17, 2015 22.40 22.40 22.30 22.30 3,661 -0.15(-0.67%)
Mar 16, 2015 22.45 22.45 22.45 22.45 224 +0.08(+0.36%)
Mar 13, 2015 22.50 22.50 22.37 22.37 1,011 -0.18(-0.80%)
Mar 12, 2015 22.48 22.57 22.35 22.55 1,580 +0.18(+0.78%)
Mar 11, 2015 22.59 22.59 22.38 22.38 1,700 -0.02(-0.11%)
Mar 10, 2015 22.40 22.40 22.40 22.40 451 -0.20(-0.88%)
Mar 09, 2015 22.67 22.70 22.49 22.60 3,866 -0.01(-0.04%)
Mar 06, 2015 22.30 22.61 22.30 22.61 1,901 +0.11(+0.49%)
Mar 05, 2015 22.36 22.66 22.28 22.50 14,440 +0.20(+0.90%)
Mar 04, 2015 22.40 22.70 22.30 22.30 5,165 +0.00(+0.00%)
Mar 03, 2015 22.34 22.34 22.30 22.30 504 -0.03(-0.13%)
Mar 02, 2015 22.45 22.45 22.05 22.33 2,480 -0.10(-0.45%)
Feb 27, 2015 22.20 22.45 22.08 22.43 9,023 +0.35(+1.59%)
Feb 26, 2015 22.15 22.40 22.08 22.08 533 +0.12(+0.55%)
Feb 24, 2015 21.82 21.96 21.96 21.96 49 +0.35(+1.62%)
Feb 20, 2015 22.68 21.61 21.61 21.61 82 -0.62(-2.79%)
Feb 19, 2015 22.33 22.50 22.21 22.23 9,701 -0.24(-1.07%)
Feb 18, 2015 22.23 22.47 21.51 22.47 8,208 +0.33(+1.49%)
Feb 17, 2015 22.14 22.26 22.14 22.14 3,085 +0.00(+0.00%)
Feb 13, 2015 22.30 22.14 22.14 22.14 3,800 +0.53(+2.45%)
Feb 12, 2015 21.60 21.61 21.60 21.61 400 +0.06(+0.28%)
Feb 11, 2015 21.58 21.58 21.55 21.55 760 +0.00(+0.00%)
Feb 10, 2015 21.90 21.90 21.55 21.55 349 -0.30(-1.37%)
Feb 09, 2015 21.88 21.92 21.55 21.85 2,607 -0.05(-0.23%)
Feb 06, 2015 22.00 22.00 21.55 21.90 1,668 -0.30(-1.33%)
Feb 05, 2015 21.40 22.98 21.40 22.20 5,600 +0.50(+2.28%)
Feb 04, 2015 21.40 21.70 21.23 21.70 3,026 +0.04(+0.18%)
Feb 03, 2015 23.00 23.00 21.34 21.66 1,300 +0.60(+2.85%)
Feb 02, 2015 21.01 21.13 20.99 21.06 1,239 -0.43(-2.00%)
Jan 30, 2015 21.05 21.49 20.95 21.49 26,107 +0.19(+0.89%)
Jan 29, 2015 21.41 21.49 21.30 21.30 4,100 -0.19(-0.88%)
Jan 28, 2015 21.56 21.84 21.00 21.49 5,933 +0.26(+1.22%)
Jan 27, 2015 21.68 21.68 21.23 21.23 1,155 -0.30(-1.39%)
Jan 26, 2015 21.00 21.53 20.50 21.53 15,400 +1.07(+5.23%)
Jan 23, 2015 20.54 20.54 20.46 20.46 206 -0.06(-0.29%)
Jan 22, 2015 20.54 20.58 20.45 20.52 900 +0.07(+0.34%)
Jan 21, 2015 20.43 20.45 20.40 20.45 1,751 +0.01(+0.05%)
Jan 20, 2015 20.44 20.44 20.44 20.44 100 -0.08(-0.39%)
Jan 16, 2015 20.43 20.81 20.40 20.52 4,300 -0.02(-0.10%)
Jan 15, 2015 20.54 20.54 20.54 20.54 100 +0.09(+0.44%)
Jan 14, 2015 20.45 20.45 20.45 20.45 400 +0.00(+0.00%)
Jan 13, 2015 20.57 20.57 20.42 20.45 1,862 -0.05(-0.24%)
Jan 12, 2015 20.67 20.42 20.42 20.50 879 +0.08(+0.39%)
Jan 09, 2015 20.54 20.54 20.40 20.42 2,912 -0.07(-0.34%)
Jan 08, 2015 20.49 20.49 20.40 20.49 675 +0.05(+0.24%)
Jan 07, 2015 20.44 20.44 20.44 20.44 583 +0.01(+0.05%)
Jan 06, 2015 20.25 20.44 20.25 20.43 3,166 +0.08(+0.39%)
Jan 05, 2015 20.38 20.44 20.25 20.35 6,187 +0.10(+0.49%)
Jan 02, 2015 20.40 20.49 20.25 20.25 6,529 -0.15(-0.74%)
Dec 31, 2014 20.25 20.40 20.40 20.40 2,600 +0.14(+0.69%)
Dec 30, 2014 20.44 20.44 20.25 20.26 1,306 -0.04(-0.20%)
Dec 29, 2014 20.30 20.48 20.25 20.30 10,122 -0.05(-0.25%)
Dec 26, 2014 20.37 20.37 20.35 20.35 582 +0.00(+0.00%)
Dec 24, 2014 20.38 20.35 20.35 20.35 400 -0.10(-0.49%)
Dec 23, 2014 20.30 20.75 20.25 20.45 7,010 -0.35(-1.66%)
Dec 22, 2014 19.97 20.98 19.97 20.80 6,090 +1.00(+5.03%)
Dec 19, 2014 20.75 22.00 19.80 19.80 20,197 -0.52(-2.56%)
Dec 18, 2014 20.51 20.80 20.15 20.32 8,738 -0.18(-0.88%)
Dec 17, 2014 20.65 20.70 20.06 20.50 6,713 -0.14(-0.68%)
Dec 16, 2014 20.70 20.75 20.40 20.64 3,017 +0.24(+1.18%)
Dec 15, 2014 20.75 20.80 20.00 20.40 4,462 +0.16(+0.79%)
Dec 12, 2014 20.39 20.80 19.99 20.24 28,189 -0.52(-2.50%)
Dec 11, 2014 20.22 20.77 20.22 20.76 4,223 -0.01(-0.05%)
Dec 10, 2014 20.53 20.80 20.35 20.77 7,701 -0.03(-0.14%)
Dec 09, 2014 20.55 20.80 20.51 20.80 3,385 +0.15(+0.73%)
Dec 08, 2014 20.79 20.79 20.50 20.65 1,504 -0.05(-0.24%)
Dec 05, 2014 20.55 20.76 20.21 20.70 4,763 +0.31(+1.52%)
Dec 04, 2014 20.40 20.40 20.39 20.39 463 +0.04(+0.20%)
Dec 03, 2014 20.21 20.35 20.20 20.35 3,313 +0.00(+0.00%)
Nov 26, 2014 20.35 20.35 20.35 20.35 5,100 +0.02(+0.10%)
Nov 25, 2014 20.48 20.48 20.33 20.33 1,028 -0.21(-1.02%)
Nov 24, 2014 20.06 20.54 20.06 20.54 1,705 +0.34(+1.68%)
Nov 21, 2014 20.04 20.59 20.01 20.20 3,400 -0.02(-0.10%)
Nov 20, 2014 20.40 20.40 20.22 20.22 400 +0.13(+0.65%)
Nov 19, 2014 20.05 20.33 20.05 20.09 2,700 -0.17(-0.84%)
Nov 18, 2014 20.25 20.33 20.25 20.26 892 -0.12(-0.59%)
Nov 14, 2014 20.35 20.38 20.38 20.38 600 +0.11(+0.54%)
Nov 12, 2014 20.14 20.27 20.27 20.27 15 -0.23(-1.12%)
Nov 11, 2014 20.50 20.50 20.50 20.50 309 +0.00(+0.00%)
Nov 10, 2014 20.50 20.50 20.50 20.50 202 -0.10(-0.49%)
Nov 03, 2014 20.07 20.60 20.60 20.60 45 -0.05(-0.24%)
Oct 31, 2014 20.01 20.70 20.01 20.65 2,045 -0.01(-0.05%)
Oct 30, 2014 20.66 20.66 20.66 20.66 300 +0.00(+0.00%)
Oct 28, 2014 20.70 20.66 20.66 20.66 1,800 -0.04(-0.19%)
Oct 27, 2014 20.70 20.70 20.10 20.70 3,400 +0.00(+0.00%)
Oct 24, 2014 20.85 20.93 20.51 20.70 2,834 +0.00(+0.00%)
Oct 23, 2014 20.88 20.88 20.55 20.70 2,586 -0.16(-0.77%)
Oct 22, 2014 20.80 21.00 20.45 20.86 4,297 -0.04(-0.19%)
Oct 21, 2014 20.60 20.90 20.60 20.90 315 +0.30(+1.46%)
Oct 20, 2014 19.96 19.96 19.96 20.60 1,639 -0.25(-1.20%)
Oct 17, 2014 19.98 20.85 19.95 20.85 996 -0.13(-0.62%)
Oct 15, 2014 20.98 20.98 20.98 20.98 84 -0.01(-0.05%)
Oct 14, 2014 20.99 20.99 20.99 20.99 155 +0.24(+1.16%)
Oct 13, 2014 20.73 20.75 20.73 20.75 500 +0.00(+0.00%)
Oct 07, 2014 20.75 20.75 20.75 20.75 200 +0.20(+0.97%)
Oct 03, 2014 20.70 20.55 20.55 20.55 3,600 -0.10(-0.48%)
Oct 02, 2014 20.59 20.75 20.59 20.65 6,835 +0.35(+1.72%)
Oct 01, 2014 20.28 20.60 20.28 20.30 6,774 -0.29(-1.40%)
Sep 30, 2014 20.59 20.59 20.59 20.59 100 +0.43(+2.13%)
Sep 26, 2014 20.15 20.16 20.16 20.16 500 -0.04(-0.20%)
Sep 25, 2014 20.05 20.20 20.05 20.20 2,206 +0.14(+0.70%)
Sep 23, 2014 20.09 20.06 20.06 20.06 2,400 +0.01(+0.05%)
Sep 22, 2014 19.96 20.05 19.95 20.05 3,736 +0.08(+0.40%)
Sep 19, 2014 20.04 20.04 19.99 19.97 1,069 -0.03(-0.14%)
Sep 17, 2014 20.00 20.00 20.00 20.00 5,200 +0.05(+0.24%)
Sep 16, 2014 19.95 20.36 19.95 19.95 4,244 -0.09(-0.45%)
Sep 15, 2014 20.86 20.86 19.52 20.04 1,098 -0.82(-3.93%)
Sep 12, 2014 20.00 20.86 19.98 20.86 2,034 +0.95(+4.77%)
Sep 10, 2014 19.70 19.91 19.91 19.91 3,400 +0.21(+1.07%)
Sep 08, 2014 19.70 19.70 19.70 19.70 200 -0.02(-0.10%)
Sep 05, 2014 19.70 19.72 19.65 19.72 1,034 +0.07(+0.36%)
Sep 04, 2014 19.58 19.65 19.40 19.65 7,944 +0.25(+1.29%)
Sep 03, 2014 19.40 19.40 19.40 19.40 200 -0.01(-0.05%)
Sep 02, 2014 19.87 19.60 19.60 19.41 2,603 -0.19(-0.97%)
Aug 29, 2014 19.40 19.60 19.60 19.60 900 +0.20(+1.03%)
Aug 28, 2014 19.84 19.84 19.40 19.40 4,475 +0.00(+0.00%)
Aug 27, 2014 19.30 19.50 19.20 19.40 16,906 +0.08(+0.44%)
Aug 26, 2014 19.30 19.33 19.30 19.32 5,038 +0.04(+0.18%)
Aug 25, 2014 19.33 19.30 19.28 19.28 2,700 -0.02(-0.10%)
Aug 22, 2014 19.15 19.30 19.30 19.30 500 +0.00(+0.00%)
Aug 21, 2014 19.30 19.30 19.30 19.30 500 +0.05(+0.26%)
Aug 20, 2014 19.25 19.38 19.25 19.25 2,508 -0.05(-0.26%)
Aug 19, 2014 19.30 19.30 19.30 19.30 100 +0.00(+0.00%)
Aug 18, 2014 19.20 19.40 19.10 19.30 6,734 -0.10(-0.52%)
Aug 15, 2014 19.20 19.20 19.20 19.40 1,299 +0.24(+1.25%)
Aug 14, 2014 19.42 19.45 19.12 19.16 9,920 -0.25(-1.29%)
Aug 13, 2014 19.16 19.48 19.16 19.41 5,230 +0.01(+0.05%)
Aug 12, 2014 19.14 19.80 19.14 19.40 400 +0.07(+0.36%)
Aug 11, 2014 19.12 19.39 19.12 19.33 5,182 +0.20(+1.05%)
Aug 08, 2014 19.12 19.12 19.12 19.13 200 +0.01(+0.05%)
Aug 07, 2014 19.14 19.14 19.12 19.12 200 +0.00(+0.00%)
Aug 06, 2014 19.12 19.12 19.12 19.12 200 -0.13(-0.68%)
Aug 05, 2014 19.20 19.77 19.20 19.25 2,575 -0.35(-1.79%)
Aug 04, 2014 19.20 19.60 19.00 19.60 5,485 +0.30(+1.54%)
Aug 01, 2014 19.20 19.30 19.20 19.30 1,782 -0.05(-0.27%)
Jul 31, 2014 19.20 19.59 19.20 19.35 1,730 +0.15(+0.80%)
Jul 30, 2014 19.26 19.26 19.20 19.20 700 +0.10(+0.52%)
Jul 29, 2014 19.25 19.45 19.10 19.10 11,387 -0.02(-0.10%)
Jul 28, 2014 19.96 19.96 19.10 19.12 4,278 -0.17(-0.88%)
Jul 22, 2014 19.26 19.29 19.29 19.29 400 -0.19(-0.98%)
Jul 21, 2014 19.75 19.75 19.35 19.48 715 +0.18(+0.93%)
Jul 18, 2014 19.30 19.30 19.30 19.30 400 +0.09(+0.47%)
Jul 17, 2014 19.92 19.95 19.15 19.21 8,116 -0.02(-0.10%)
Jul 16, 2014 19.27 19.27 19.23 19.23 4,802 -0.09(-0.47%)
Jul 15, 2014 19.11 19.32 19.06 19.32 3,800 +0.22(+1.15%)
Jul 14, 2014 18.93 19.60 18.93 19.10 16,885 -0.03(-0.16%)
Jul 11, 2014 19.54 19.54 18.85 19.13 5,028 +0.08(+0.42%)
Jul 10, 2014 19.05 19.14 18.95 19.05 14,064 +0.00(+0.00%)
Jul 09, 2014 19.00 19.13 19.00 19.05 4,894 +0.05(+0.26%)
Jul 08, 2014 19.00 19.00 19.00 19.00 600 +0.15(+0.80%)
Jul 07, 2014 19.00 19.00 18.85 18.85 1,273 -0.20(-1.05%)
Jul 03, 2014 18.75 19.05 19.05 19.05 12,500 +0.00(+0.03%)
Jul 02, 2014 18.45 19.49 18.45 19.05 20,596 -0.05(-0.29%)
Jul 01, 2014 19.10 19.10 18.35 19.10 3,913 +0.01(+0.07%)
Jun 30, 2014 18.90 19.10 18.01 19.09 21,226 -0.04(-0.21%)
Jun 27, 2014 18.29 19.42 18.01 19.13 1,193 +1.27(+7.09%)
Jun 26, 2014 18.75 19.46 17.86 17.86 8,764 -1.13(-5.95%)
Jun 25, 2014 17.32 19.20 17.32 18.99 7,483 -0.01(-0.05%)
Jun 24, 2014 19.50 19.50 18.75 19.00 24,948 -0.13(-0.68%)
Jun 20, 2014 19.03 19.13 19.13 19.13 12,900 -0.17(-0.88%)
Jun 18, 2014 19.30 19.30 19.30 19.30 300 -0.20(-1.03%)
Jun 17, 2014 19.25 19.74 19.25 19.50 815 +0.00(+0.00%)
Jun 16, 2014 19.50 19.50 19.11 19.50 460 -0.24(-1.20%)
Jun 13, 2014 19.50 19.75 19.50 19.74 3,218 +0.34(+1.74%)
Jun 12, 2014 19.47 19.57 19.40 19.40 6,833 -0.05(-0.26%)
Jun 11, 2014 19.45 19.45 19.45 19.45 517 +0.00(+0.00%)
Jun 10, 2014 19.05 19.45 19.15 19.45 3,792 +0.05(+0.26%)
Jun 02, 2014 19.40 19.40 19.40 19.40 113 -0.05(-0.24%)
May 30, 2014 19.30 19.47 19.30 19.45 3,200 -0.03(-0.17%)
May 29, 2014 19.62 19.62 19.41 19.48 1,300 +0.18(+0.93%)
May 28, 2014 19.38 19.38 19.25 19.30 8,248 +0.05(+0.26%)
May 27, 2014 19.01 19.25 19.00 19.25 3,660 +0.00(+0.00%)
May 23, 2014 19.19 19.25 19.25 19.25 33,400 +0.14(+0.76%)
May 21, 2014 19.11 19.11 19.11 19.11 12 +0.11(+0.55%)
May 19, 2014 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 16, 2014 19.00 19.05 19.00 19.00 12,271 +0.00(+0.00%)
May 15, 2014 19.25 19.25 19.00 19.00 28,423 -0.14(-0.73%)
May 14, 2014 19.01 19.15 19.00 19.14 8,606 +0.03(+0.16%)
May 13, 2014 19.11 19.11 19.11 19.11 235 -0.14(-0.71%)
May 07, 2014 19.11 19.25 19.25 19.25 12,000 +0.26(+1.35%)
May 06, 2014 18.82 19.00 18.82 18.99 1,419 -0.11(-0.57%)
May 05, 2014 19.10 19.10 19.10 19.10 467 +0.03(+0.15%)
May 02, 2014 19.00 19.07 19.00 19.07 275 +0.07(+0.37%)
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.