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%)
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.