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 15, 2018 25.77 25.77 25.77 0 -0.01(-0.04%)
Nov 14, 2018 25.57 25.78 25.57 25.78 683 -0.32(-1.23%)
Nov 13, 2018 26.10 26.10 26.10 26.10 303 +0.19(+0.73%)
Nov 12, 2018 25.91 25.91 25.91 25.91 551 -0.10(-0.38%)
Nov 09, 2018 26.01 26.01 26.01 321 +0.00(+0.00%)
Nov 08, 2018 25.32 26.01 25.32 26.01 410 +0.08(+0.32%)
Nov 07, 2018 25.75 25.93 25.75 25.93 624 +0.24(+0.93%)
Nov 06, 2018 25.69 25.69 25.69 25.69 310 +0.12(+0.47%)
Nov 05, 2018 25.60 25.62 25.57 25.57 1,407 -0.38(-1.46%)
Nov 02, 2018 25.70 25.95 25.70 25.95 900 +0.71(+2.81%)
Nov 01, 2018 25.24 25.24 25.24 132 +0.00(+0.00%)
Oct 31, 2018 25.17 25.24 25.17 25.24 552 -0.11(-0.43%)
Oct 30, 2018 25.35 25.35 25.35 4 +0.00(+0.00%)
Oct 29, 2018 25.35 25.35 25.35 3 +0.00(+0.00%)
Oct 26, 2018 25.35 25.35 25.35 25.35 800 +0.30(+1.20%)
Oct 25, 2018 25.00 25.45 25.00 25.05 10,300 +0.06(+0.24%)
Oct 24, 2018 26.00 26.56 24.99 24.99 1,550 -0.88(-3.40%)
Oct 23, 2018 25.40 25.87 25.40 25.87 10,369 -0.33(-1.26%)
Oct 22, 2018 26.50 26.50 26.02 26.20 7,781 -0.35(-1.32%)
Oct 19, 2018 26.71 26.80 26.55 26.55 4,500 -0.51(-1.88%)
Oct 18, 2018 27.06 27.06 27.06 2 +0.00(+0.00%)
Oct 17, 2018 26.72 27.06 26.72 27.06 349 +0.05(+0.19%)
Oct 16, 2018 26.64 27.01 26.64 27.01 1,123 +0.42(+1.58%)
Oct 15, 2018 27.80 28.06 26.59 26.59 1,154 -0.16(-0.60%)
Oct 12, 2018 27.09 27.09 26.62 26.75 8,200 -0.74(-2.69%)
Oct 11, 2018 27.53 27.65 27.22 27.49 4,717 +0.03(+0.11%)
Oct 10, 2018 27.45 27.83 27.45 27.46 2,285 -0.02(-0.07%)
Oct 09, 2018 27.48 27.48 27.48 27.48 122 -0.17(-0.61%)
Oct 08, 2018 27.36 27.65 27.36 27.65 577 +0.12(+0.44%)
Oct 05, 2018 27.53 27.53 27.53 18 -0.00(-0.01%)
Oct 04, 2018 27.44 27.53 27.44 27.53 822 +0.21(+0.78%)
Oct 03, 2018 27.32 27.32 27.32 27.32 410 -0.20(-0.74%)
Oct 02, 2018 27.69 27.70 27.52 27.52 4,007 -0.62(-2.19%)
Oct 01, 2018 28.30 28.30 28.03 28.14 4,434 -0.16(-0.57%)
Sep 28, 2018 28.55 28.55 28.30 28.30 700 -0.20(-0.70%)
Sep 27, 2018 28.35 28.50 28.35 28.50 3,780 +0.07(+0.25%)
Sep 26, 2018 28.20 28.43 28.20 28.43 6,289 +0.43(+1.54%)
Sep 25, 2018 28.00 28.25 28.00 28.00 3,765 +0.00(+0.00%)
Sep 24, 2018 27.55 28.00 27.55 28.00 13,917 +0.40(+1.45%)
Sep 21, 2018 27.60 27.80 27.50 27.60 3,200 -0.25(-0.90%)
Sep 20, 2018 27.50 27.85 27.50 27.85 7,600 +0.10(+0.36%)
Sep 19, 2018 28.03 28.03 27.50 27.75 8,756 -0.10(-0.36%)
Sep 18, 2018 28.34 28.36 27.85 27.85 7,293 -0.65(-2.28%)
Sep 17, 2018 28.50 28.52 28.30 28.50 4,386 -0.05(-0.18%)
Sep 14, 2018 28.73 28.73 28.55 28.55 700 +0.00(+0.00%)
Sep 13, 2018 28.60 28.60 28.55 28.55 4,511 -0.05(-0.17%)
Sep 12, 2018 28.60 28.60 28.60 28.60 301 +0.00(+0.00%)
Sep 11, 2018 28.60 28.64 28.60 28.60 1,726 -0.21(-0.73%)
Sep 10, 2018 28.90 28.93 28.81 28.81 7,339 -0.19(-0.66%)
Sep 07, 2018 29.00 29.14 28.90 29.00 3,500 -0.04(-0.14%)
Sep 06, 2018 28.95 29.04 28.90 29.04 1,965 +0.19(+0.66%)
Sep 05, 2018 28.85 28.85 28.85 28 +0.00(+0.00%)
Sep 04, 2018 28.85 28.85 28.85 84 +0.00(+0.00%)
Aug 31, 2018 28.85 28.85 28.85 0 +0.00(+0.00%)
Aug 30, 2018 28.75 28.85 28.75 28.85 2,427 +0.15(+0.52%)
Aug 29, 2018 28.60 28.70 28.50 28.70 3,879 +0.20(+0.70%)
Aug 28, 2018 28.61 28.75 28.40 28.50 12,339 -0.15(-0.52%)
Aug 27, 2018 28.80 28.80 28.65 28.65 6,030 -0.30(-1.04%)
Aug 24, 2018 28.94 28.95 28.85 28.95 800 -0.05(-0.17%)
Aug 23, 2018 29.00 29.00 29.00 29.00 154 -0.30(-1.02%)
Aug 22, 2018 29.20 29.30 29.20 29.30 1,719 +0.10(+0.34%)
Aug 21, 2018 29.10 29.30 29.00 29.20 7,153 +0.05(+0.17%)
Aug 20, 2018 29.21 29.50 29.15 29.15 1,193 -0.35(-1.19%)
Aug 17, 2018 29.50 29.50 29.50 29.50 700 +0.10(+0.34%)
Aug 16, 2018 29.15 29.40 29.15 29.40 7,194 +0.40(+1.38%)
Aug 15, 2018 29.00 29.30 28.90 29.00 2,477 +0.00(+0.00%)
Aug 14, 2018 29.10 29.10 29.00 29.00 4,041 -0.25(-0.85%)
Aug 13, 2018 29.25 29.27 29.25 29.25 1,252 -0.10(-0.34%)
Aug 10, 2018 29.43 29.50 29.25 29.35 1,800 -0.30(-1.01%)
Aug 09, 2018 29.65 29.65 29.65 29.65 3,300 +0.00(+0.00%)
Aug 08, 2018 29.50 29.65 29.40 29.65 14,520 +0.15(+0.51%)
Aug 07, 2018 29.45 29.50 29.30 29.50 14,789 +0.05(+0.17%)
Aug 06, 2018 29.50 29.60 29.45 29.45 17,083 -0.15(-0.51%)
Aug 03, 2018 29.72 29.80 29.55 29.60 8,000 -0.20(-0.67%)
Aug 02, 2018 29.61 29.80 29.61 29.80 6,362 +0.28(+0.94%)
Aug 01, 2018 29.52 29.52 29.52 29.52 356 -0.03(-0.09%)
Jul 31, 2018 29.75 29.80 29.55 29.55 8,969 -0.35(-1.17%)
Jul 30, 2018 29.75 29.95 29.73 29.90 28,844 +0.15(+0.50%)
Jul 27, 2018 29.80 29.90 29.65 29.75 7,200 -0.16(-0.52%)
Jul 26, 2018 29.60 29.95 29.60 29.91 17,587 +0.21(+0.69%)
Jul 25, 2018 29.90 30.00 29.70 29.70 10,098 -0.20(-0.67%)
Jul 24, 2018 29.85 29.95 29.82 29.90 9,011 +0.10(+0.34%)
Jul 23, 2018 29.45 29.80 29.45 29.80 12,617 +0.05(+0.17%)
Jul 20, 2018 29.75 29.75 29.40 29.75 14,822 -0.10(-0.34%)
Jul 19, 2018 29.55 30.05 29.55 29.85 26,375 +0.30(+1.02%)
Jul 18, 2018 29.50 29.55 29.00 29.55 134,721 +1.20(+4.23%)
Jul 17, 2018 28.45 28.61 28.30 28.35 4,428 -0.10(-0.35%)
Jul 16, 2018 27.90 28.45 27.90 28.45 20,138 +0.70(+2.52%)
Jul 13, 2018 27.75 10,483 +0.05(+0.18%)
Jul 12, 2018 27.70 27.71 27.70 27.70 1,077 +0.20(+0.73%)
Jul 11, 2018 27.20 27.65 27.20 27.50 31,241 +0.20(+0.73%)
Jul 10, 2018 26.55 27.30 26.45 27.30 11,628 +0.90(+3.41%)
Jul 09, 2018 26.40 26.40 26.15 26.40 17,991 +0.30(+1.14%)
Jul 06, 2018 26.10 26.25 26.07 26.10 56,001 -0.15(-0.56%)
Jul 05, 2018 26.10 26.25 26.09 26.25 33,093 +0.00(+0.02%)
Jul 03, 2018 26.25 26.25 26.25 0 +0.05(+0.17%)
Jul 02, 2018 26.10 26.35 26.10 26.20 13,379 +0.05(+0.19%)
Jun 29, 2018 26.30 26.35 26.15 26.15 34,002 +0.05(+0.19%)
Jun 28, 2018 26.30 26.40 26.10 26.10 2,601 -0.25(-0.95%)
Jun 27, 2018 26.27 26.35 26.27 26.35 2,291 +0.10(+0.38%)
Jun 26, 2018 26.25 26.25 26.25 26.25 1,013 -0.20(-0.76%)
Jun 25, 2018 26.45 26.45 26.45 26.45 501 +0.15(+0.58%)
Jun 22, 2018 26.40 26.40 26.25 26.30 3,249 -0.00(-0.01%)
Jun 21, 2018 26.35 26.35 26.30 26.30 200 +0.15(+0.57%)
Jun 19, 2018 26.15 26.15 26.15 1 -0.25(-0.95%)
Jun 18, 2018 26.30 26.40 26.30 26.40 613 +0.15(+0.57%)
Jun 15, 2018 26.30 26.12 26.25 6,663 +0.00(+0.00%)
Jun 14, 2018 26.25 26.25 26.25 26.25 893 +0.00(+0.00%)
Jun 13, 2018 26.25 26.25 26.15 26.25 705 +0.00(+0.00%)
Jun 12, 2018 25.90 26.25 25.90 26.25 353 -0.10(-0.37%)
Jun 11, 2018 26.25 26.35 26.25 26.35 2,972 +0.25(+0.95%)
Jun 08, 2018 26.00 26.10 26.00 26.10 2,005 +0.17(+0.66%)
Jun 07, 2018 25.80 25.93 25.80 25.93 2,809 +0.13(+0.50%)
Jun 06, 2018 25.90 26.02 25.80 25.80 9,552 -0.01(-0.04%)
Jun 05, 2018 25.85 25.85 25.77 25.81 1,393 +0.06(+0.24%)
Jun 04, 2018 25.60 25.75 25.60 25.75 8,494 +0.15(+0.59%)
Jun 01, 2018 25.60 25.60 25.57 25.60 1,508 +0.05(+0.20%)
May 30, 2018 25.55 25.55 25.55 12 +0.05(+0.20%)
May 29, 2018 25.55 25.55 25.45 25.50 4,332 +0.00(+0.00%)
May 25, 2018 25.50 25.50 25.50 0 +0.05(+0.20%)
May 23, 2018 25.45 25.45 25.45 70 -0.00(-0.00%)
May 22, 2018 25.45 25.45 25.44 25.45 2,646 +0.05(+0.20%)
May 21, 2018 25.40 25.45 25.40 25.40 2,852 +0.00(+0.00%)
May 18, 2018 25.40 25.45 25.40 25.40 2,705 +0.00(+0.00%)
May 17, 2018 25.40 25.40 25.40 25.40 312 +0.05(+0.20%)
May 16, 2018 25.35 25.35 25.34 25.35 581 +0.01(+0.04%)
May 15, 2018 25.36 25.39 25.34 25.34 2,243 -0.01(-0.04%)
May 14, 2018 25.30 25.45 25.30 25.35 4,268 +0.03(+0.10%)
May 11, 2018 25.40 25.40 25.30 25.32 350 +0.22(+0.90%)
May 09, 2018 25.10 25.10 25.10 0 -0.15(-0.59%)
May 08, 2018 25.20 25.25 25.20 25.25 4,942 +0.05(+0.20%)
May 07, 2018 25.20 25.20 25.10 25.20 1,429 +0.05(+0.20%)
May 03, 2018 25.15 25.15 25.15 17 +0.05(+0.20%)
May 02, 2018 25.00 25.15 25.00 25.10 24,952 +0.20(+0.80%)
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.