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 (%)
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%)
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.