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 28, 2017 25.00 25.10 25.00 25.10 17,965 +0.10(+0.40%)
Apr 27, 2017 24.90 25.10 24.90 25.00 21,478 +0.00(+0.00%)
Apr 26, 2017 25.05 25.10 25.00 25.00 15,465 -0.05(-0.20%)
Apr 25, 2017 25.05 25.10 24.95 25.05 16,114 +0.05(+0.20%)
Apr 24, 2017 24.95 25.10 24.90 25.00 53,370 +0.15(+0.60%)
Apr 21, 2017 24.82 24.90 24.80 24.85 9,231 +0.00(+0.00%)
Apr 20, 2017 24.90 24.90 24.80 24.85 13,726 +0.00(+0.00%)
Apr 19, 2017 24.95 24.95 24.85 24.85 7,436 +0.05(+0.20%)
Apr 18, 2017 24.25 24.85 24.25 24.80 16,976 +0.20(+0.81%)
Apr 17, 2017 24.70 24.74 24.40 24.60 17,009 -0.06(-0.26%)
Apr 13, 2017 24.70 24.90 24.60 24.66 89,940 -0.14(-0.54%)
Apr 12, 2017 24.95 25.35 24.70 24.80 118,896 -0.29(-1.17%)
Apr 11, 2017 25.05 25.12 24.90 25.09 954 +0.09(+0.38%)
Apr 10, 2017 25.11 25.11 25.05 25.00 2,405 -0.24(-0.96%)
Apr 07, 2017 25.33 25.33 25.00 25.24 785 +0.13(+0.50%)
Apr 06, 2017 25.25 25.25 25.00 25.11 102,129 -0.39(-1.51%)
Apr 05, 2017 25.50 25.50 25.50 25.50 1,226 +0.25(+0.99%)
Apr 04, 2017 25.30 25.30 25.25 25.25 1,142 -0.35(-1.37%)
Apr 03, 2017 25.70 25.70 25.60 25.60 602 -0.35(-1.35%)
Mar 31, 2017 25.75 25.95 25.75 25.95 533 +0.20(+0.78%)
Mar 30, 2017 25.80 25.80 25.75 25.75 5,384 -0.05(-0.19%)
Mar 29, 2017 25.99 25.99 25.75 25.80 833 +0.00(+0.00%)
Mar 24, 2017 25.80 25.80 25.80 0 +0.01(+0.04%)
Mar 23, 2017 25.75 25.79 25.71 25.79 2,535 -0.16(-0.62%)
Mar 22, 2017 25.95 25.95 25.95 25.95 411 -0.05(-0.19%)
Mar 21, 2017 26.05 26.05 26.00 26.00 1,878 -0.15(-0.57%)
Mar 20, 2017 26.20 26.20 26.10 26.15 1,519 -0.20(-0.76%)
Mar 17, 2017 26.25 26.35 26.25 26.35 3,027 +0.03(+0.13%)
Mar 16, 2017 26.35 26.35 26.32 26.32 613 +0.07(+0.25%)
Mar 15, 2017 26.27 26.35 26.25 26.25 4,955 +0.05(+0.19%)
Mar 14, 2017 26.25 26.25 26.20 26.20 261 +0.05(+0.19%)
Mar 13, 2017 26.25 26.30 26.15 26.15 1,619 +0.00(+0.00%)
Mar 10, 2017 26.25 26.25 26.15 26.15 662 +0.00(+0.00%)
Mar 09, 2017 26.20 26.20 26.15 26.15 2,578 -0.15(-0.57%)
Mar 08, 2017 26.25 26.30 26.20 26.30 1,192 +0.05(+0.19%)
Mar 07, 2017 26.32 26.32 26.20 26.25 1,099 +0.05(+0.19%)
Mar 06, 2017 26.35 26.35 26.20 26.20 726 -0.20(-0.76%)
Mar 03, 2017 26.50 26.50 26.35 26.40 2,722 -0.07(-0.27%)
Mar 02, 2017 26.50 26.50 26.47 26.47 337 -0.08(-0.29%)
Mar 01, 2017 26.52 26.70 26.52 26.55 1,493 +0.30(+1.14%)
Feb 28, 2017 26.50 26.60 26.25 26.25 1,454 -0.25(-0.94%)
Feb 27, 2017 26.50 26.55 26.45 26.50 2,228 +0.15(+0.57%)
Feb 24, 2017 26.55 26.65 26.35 26.35 1,108 -0.35(-1.31%)
Feb 23, 2017 26.13 26.71 26.13 26.70 2,750 +0.40(+1.52%)
Feb 22, 2017 26.40 26.70 26.06 26.30 7,793 -0.05(-0.19%)
Feb 21, 2017 26.70 26.90 25.75 26.35 11,155 -0.30(-1.13%)
Feb 17, 2017 26.65 26.65 26.65 0 -0.30(-1.11%)
Feb 16, 2017 26.80 26.95 26.80 26.95 11,442 +0.05(+0.19%)
Feb 15, 2017 26.75 26.90 26.75 26.90 4,100 +0.19(+0.70%)
Feb 14, 2017 26.58 26.71 26.58 26.71 3,062 -0.14(-0.51%)
Feb 13, 2017 26.84 26.85 26.75 26.85 1,686 +0.00(+0.00%)
Feb 10, 2017 26.85 26.87 26.85 26.85 7,935 -0.05(-0.19%)
Feb 09, 2017 26.90 26.90 26.68 26.90 8,166 +0.25(+0.94%)
Feb 08, 2017 26.65 26.65 26.65 26.65 100 +0.00(+0.00%)
Feb 07, 2017 26.90 26.90 26.65 26.65 1,347 +0.05(+0.19%)
Feb 06, 2017 26.75 26.75 26.60 26.60 5,771 -0.20(-0.75%)
Feb 03, 2017 26.90 26.95 26.79 26.80 10,047 -0.05(-0.19%)
Feb 02, 2017 26.90 26.95 26.70 26.85 12,732 -0.05(-0.19%)
Feb 01, 2017 26.95 26.95 26.55 26.90 11,650 -0.05(-0.19%)
Jan 31, 2017 26.90 26.95 26.52 26.95 3,298 +0.15(+0.56%)
Jan 30, 2017 26.50 26.90 26.45 26.80 2,327 +0.30(+1.13%)
Jan 27, 2017 26.45 26.90 26.40 26.50 9,970 +0.45(+1.73%)
Jan 26, 2017 26.35 26.35 26.05 26.05 4,189 -0.02(-0.08%)
Jan 25, 2017 26.20 26.25 26.07 26.07 3,790 -0.08(-0.31%)
Jan 24, 2017 26.30 26.30 26.15 26.15 1,680 -0.15(-0.57%)
Jan 23, 2017 25.95 26.30 25.95 26.30 1,676 +0.25(+0.96%)
Jan 20, 2017 26.09 26.45 26.00 26.05 5,135 -0.05(-0.19%)
Jan 19, 2017 26.15 26.15 26.05 26.10 21,503 +0.00(+0.00%)
Jan 18, 2017 26.45 26.45 26.10 26.10 3,418 +0.05(+0.19%)
Jan 17, 2017 26.20 26.25 25.80 26.05 29,029 -0.15(-0.57%)
Jan 13, 2017 26.20 26.20 26.20 0 -0.25(-0.94%)
Jan 12, 2017 26.25 26.45 26.25 26.45 2,980 -0.00(-0.00%)
Jan 11, 2017 26.50 26.50 26.30 26.45 3,148 +0.00(+0.00%)
Jan 10, 2017 26.50 27.45 26.15 26.45 15,257 +0.25(+0.95%)
Jan 09, 2017 26.45 26.45 26.15 26.20 23,254 +0.05(+0.19%)
Jan 06, 2017 26.55 26.55 25.75 26.15 125,514 -0.35(-1.32%)
Jan 05, 2017 26.40 26.50 26.35 26.50 3,419 +0.05(+0.19%)
Jan 04, 2017 26.55 26.55 26.45 26.45 2,351 -0.10(-0.38%)
Jan 03, 2017 27.00 27.00 26.55 26.55 2,762 -0.65(-2.39%)
Dec 30, 2016 27.20 27.20 27.20 0 -0.18(-0.64%)
Dec 29, 2016 27.15 27.38 27.10 27.38 1,536 +0.17(+0.64%)
Dec 28, 2016 27.10 27.35 27.10 27.20 4,800 -0.15(-0.55%)
Dec 27, 2016 27.30 27.50 27.30 27.35 1,084 +0.00(+0.00%)
Dec 23, 2016 27.35 27.35 27.35 0 +0.15(+0.55%)
Dec 22, 2016 26.90 27.25 26.90 27.20 3,923 +0.25(+0.92%)
Dec 21, 2016 26.55 27.45 26.55 26.95 9,797 +0.45(+1.70%)
Dec 20, 2016 26.60 26.60 26.50 26.50 3,942 +0.05(+0.19%)
Dec 19, 2016 26.60 26.60 26.35 26.45 7,515 +0.05(+0.19%)
Dec 16, 2016 26.45 26.50 26.40 26.40 6,420 -0.05(-0.19%)
Dec 15, 2016 26.15 26.50 26.15 26.45 11,928 +0.30(+1.15%)
Dec 14, 2016 26.00 26.25 25.80 26.15 19,496 +0.35(+1.36%)
Dec 13, 2016 25.88 26.00 25.70 25.80 57,561 +0.00(+0.00%)
Dec 12, 2016 25.92 26.00 25.75 25.80 2,622 -0.20(-0.77%)
Dec 09, 2016 26.00 26.20 25.98 26.00 14,699 +0.00(+0.00%)
Dec 08, 2016 26.20 26.22 25.77 26.00 4,274 +0.15(+0.58%)
Dec 07, 2016 26.08 26.25 25.85 25.85 4,977 -0.05(-0.19%)
Dec 06, 2016 26.15 26.25 25.90 25.90 2,904 -0.25(-0.96%)
Dec 05, 2016 25.70 26.15 25.25 26.15 4,400 +0.45(+1.75%)
Dec 01, 2016 25.70 25.70 25.70 95 +0.05(+0.19%)
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%)
Sep 01, 2016 25.50 25.57 24.05 25.20 69,014 -0.80(-3.08%)
Aug 31, 2016 25.75 26.01 25.75 26.00 5,775 +0.45(+1.76%)
Aug 30, 2016 25.57 25.91 25.26 25.55 6,692 -0.51(-1.95%)
Aug 29, 2016 25.94 26.06 25.31 26.06 617 +0.06(+0.22%)
Aug 26, 2016 26.15 26.15 26.00 26.00 2,215 -0.01(-0.04%)
Aug 25, 2016 25.92 26.14 25.92 26.01 28,483 +0.42(+1.64%)
Aug 24, 2016 25.58 25.80 25.55 25.59 7,372 -0.36(-1.39%)
Aug 23, 2016 25.95 25.97 25.86 25.95 800 +0.05(+0.19%)
Aug 22, 2016 25.50 26.00 25.50 25.90 1,522 +0.40(+1.57%)
Aug 19, 2016 25.80 25.80 25.46 25.50 7,281 -0.11(-0.44%)
Aug 18, 2016 25.45 25.86 25.35 25.61 18,976 -0.12(-0.45%)
Aug 16, 2016 25.85 25.73 25.73 25.73 2,000 +0.22(+0.86%)
Aug 15, 2016 25.80 26.05 25.51 25.51 2,100 -0.73(-2.79%)
Aug 12, 2016 26.24 26.24 26.24 26.24 113 +0.24(+0.93%)
Aug 10, 2016 26.00 26.00 26.00 26.00 10 +0.50(+1.96%)
Aug 09, 2016 25.50 25.50 25.50 25.50 100 -0.60(-2.30%)
Aug 08, 2016 26.20 26.20 26.10 26.10 754 -0.04(-0.13%)
Aug 05, 2016 26.01 26.24 25.99 26.14 3,479 +0.15(+0.56%)
Aug 04, 2016 26.10 26.10 25.99 25.99 1,434 -0.11(-0.42%)
Aug 03, 2016 26.00 26.10 25.99 26.10 4,275 -0.14(-0.53%)
Aug 02, 2016 26.25 26.25 26.10 26.24 3,919 +0.00(+0.00%)
Aug 01, 2016 26.10 26.24 26.10 26.24 1,122 +0.24(+0.92%)
Jul 29, 2016 26.05 26.10 26.00 26.00 2,671 -0.07(-0.27%)
Jul 28, 2016 26.06 26.17 26.05 26.07 1,897 -0.01(-0.04%)
Jul 27, 2016 25.83 26.39 25.83 26.08 18,193 -0.03(-0.12%)
Jul 26, 2016 25.80 26.20 25.61 26.11 81,946 +1.11(+4.45%)
Jul 25, 2016 25.00 25.00 25.00 25.00 1,100 +0.40(+1.63%)
Jul 22, 2016 25.00 25.11 24.60 24.60 1,764 -0.00(-0.01%)
Jul 21, 2016 25.25 25.25 24.60 24.60 3,809 -0.08(-0.31%)
Jul 20, 2016 24.60 24.70 24.60 24.68 801 +0.08(+0.33%)
Jul 19, 2016 24.99 24.99 24.55 24.60 19,755 -0.39(-1.56%)
Jul 18, 2016 25.00 25.00 24.78 24.99 2,076 +0.06(+0.24%)
Jul 15, 2016 25.00 25.00 24.93 24.93 406 -0.07(-0.28%)
Jul 14, 2016 25.00 25.00 24.57 25.00 2,209 +0.00(+0.00%)
Jul 13, 2016 25.00 25.00 24.07 25.00 1,100 +0.00(+0.00%)
Jul 12, 2016 25.09 25.09 24.33 25.00 2,154 +0.69(+2.84%)
Jul 11, 2016 25.25 25.25 23.53 24.31 695 +0.06(+0.25%)
Jul 08, 2016 23.47 24.25 23.35 24.25 7,318 +0.80(+3.41%)
Jul 07, 2016 23.43 23.50 23.41 23.45 4,662 +0.34(+1.48%)
Jul 05, 2016 23.20 23.68 23.02 23.11 7,004 -0.51(-2.16%)
Jul 01, 2016 23.66 23.62 23.62 23.62 1,200 -0.01(-0.04%)
Jun 30, 2016 23.62 23.70 23.25 23.63 3,900 +0.13(+0.57%)
Jun 29, 2016 23.50 23.50 23.50 23.50 532 +0.50(+2.15%)
Jun 28, 2016 22.75 23.00 22.61 23.00 2,179 -0.01(-0.04%)
Jun 27, 2016 23.25 23.51 23.01 23.01 8,868 -0.27(-1.16%)
Jun 24, 2016 24.02 24.02 23.25 23.28 2,572 -0.57(-2.39%)
Jun 23, 2016 23.86 23.95 23.52 23.85 3,102 -0.01(-0.04%)
Jun 22, 2016 23.99 24.00 23.86 23.86 4,801 +0.07(+0.29%)
Jun 21, 2016 23.74 23.79 23.74 23.79 423 -0.08(-0.34%)
Jun 20, 2016 23.75 23.87 23.68 23.87 3,105 +0.10(+0.42%)
Jun 17, 2016 23.80 23.80 23.25 23.77 2,578 -0.03(-0.13%)
Jun 16, 2016 23.78 23.98 23.78 23.80 1,188 +0.18(+0.77%)
Jun 15, 2016 23.62 23.80 23.62 23.62 920 -0.42(-1.75%)
Jun 14, 2016 23.60 24.04 23.60 24.04 1,233 +0.09(+0.37%)
Jun 13, 2016 24.00 24.00 23.95 23.95 71,606 -0.14(-0.58%)
Jun 10, 2016 24.09 24.09 24.09 24.09 320 +0.00(+0.00%)
Jun 09, 2016 24.09 24.17 24.09 24.09 1,300 +0.09(+0.37%)
Jun 08, 2016 24.00 24.00 24.00 24.00 2,007 +0.00(+0.00%)
Jun 03, 2016 24.00 24.00 24.00 24.00 30 +0.00(+0.00%)
Jun 02, 2016 24.17 24.17 24.00 24.00 620 -0.01(-0.04%)
Jun 01, 2016 24.10 24.15 24.00 24.01 1,433 -0.09(-0.37%)
May 31, 2016 24.00 24.14 24.00 24.10 672 -0.14(-0.58%)
May 27, 2016 23.99 24.24 24.24 24.24 2,400 -0.13(-0.53%)
May 26, 2016 24.37 24.37 24.37 24.37 172 +0.14(+0.59%)
May 25, 2016 24.25 24.25 24.23 24.23 2,516 -0.04(-0.15%)
May 24, 2016 24.00 24.26 24.00 24.26 514 +0.05(+0.20%)
May 23, 2016 24.00 24.23 24.00 24.21 3,149 +0.35(+1.47%)
May 20, 2016 23.86 23.86 23.86 23.86 1,106 -0.20(-0.82%)
May 17, 2016 24.06 24.06 24.06 24.06 84 -0.36(-1.47%)
May 13, 2016 24.19 24.42 24.42 24.42 188 +0.23(+0.96%)
May 12, 2016 24.19 24.19 24.19 24.19 653 -0.03(-0.13%)
May 11, 2016 24.22 24.22 24.22 24.22 216 +0.06(+0.25%)
May 09, 2016 24.26 24.16 24.16 24.16 500 -0.77(-3.08%)
May 06, 2016 24.93 24.93 24.93 24.93 100 +0.01(+0.04%)
May 05, 2016 24.91 24.91 24.91 24.91 100 +0.15(+0.63%)
May 04, 2016 24.51 24.76 24.46 24.76 3,954 +0.61(+2.53%)
May 03, 2016 24.15 24.15 24.15 24.15 700 -0.36(-1.48%)
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.