Home > Quotes > ANCB > Historical Prices

Anchor Bancorp Historical Stock Prices

ANCB 
$17.1
*  
unch
  negative  
unch
Get ANCB Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.13 N/A N/A  17.10 0
05/20/2013 17.13 17.25 16.2 17.1 2,120
05/17/2013 17.0299 17.0399 15.02 16.94 1,500
05/16/2013 17.25 17.25 17.2 17.2 650
05/15/2013 16.605 16.605 16.605 16.605 300
05/14/2013 16.8 16.8 16.8 16.8 500
05/13/2013 16.81 17.05 15.97 16 3,800
05/10/2013 15.96 16.85 15.96 16.83 1,500
05/09/2013 15.95 16 15.6369 15.93 3,599
05/08/2013 15.0162 15.0162 15.0162 15.0162 00
05/07/2013 15.0162 15.0162 15.0162 15.0162 00
05/06/2013 15.0162 15.0162 15.0162 15.0162 00
05/03/2013 14.9999 15.0162 14.95 15.0162 4,000
05/02/2013 14.72 14.75 14.72 14.75 400
05/01/2013 14.52 14.75 14.41 14.41 1,840
04/30/2013 14.42 14.58 14.42 14.58 10,100
04/29/2013 14.521 14.521 14.521 14.521 00
04/26/2013 14.521 14.521 14.521 14.521 00
04/25/2013 14.521 14.521 14.521 14.521 00
04/24/2013 14.52 14.521 14.52 14.521 280
04/23/2013 14.51 14.51 14.51 14.51 100
04/22/2013 14.9 14.9 14.9 14.9 00
04/19/2013 14.9 14.9 14.9 14.9 230
04/18/2013 14.76 14.76 14.5001 14.7501 4,244
04/17/2013 14.98 15 14.75 15 3,780
04/16/2013 15 15 15 15 1,200
04/15/2013 15 15.01 14.75 14.76 3,700
04/12/2013 15.11 15.11 15.11 15.11 00
04/11/2013 15.11 15.11 15.11 15.11 00
04/10/2013 15 15.11 15 15.11 500
04/09/2013 15.03 15.03 15.03 15.03 00
04/08/2013 15.03 15.03 15.03 15.03 00
04/05/2013 15.03 15.03 15.03 15.03 141
04/04/2013 15 15 15 15 00
04/03/2013 15.5 15.5 14.99 15 6,750
04/02/2013 15.92 15.92 15.7 15.7 400
04/01/2013 15.75 15.75 15.75 15.75 00
03/28/2013 15.75 15.75 15.75 15.75 300
03/27/2013 15.74 15.74 15.74 15.74 00
03/26/2013 15.74 15.74 15.74 15.74 100
03/25/2013 15.69 15.69 15.69 15.69 00
03/22/2013 15.87 15.87 15.69 15.69 1,700
03/21/2013 15.9999 15.9999 15.9999 15.9999 100
03/20/2013 15.22 15.25 15.22 15.25 700
03/19/2013 15.13 15.13 15.13 15.13 200
03/18/2013 15.17 15.2 15.1699 15.1999 800
03/15/2013 15 15.25 15 15.2499 2,900
03/14/2013 14.9 15.14 14.71 15.14 300
03/13/2013 14.63 15.01 14.55 14.72 749
03/12/2013 14.97 14.97 14.97 14.97 00
03/11/2013 14.97 14.97 14.97 14.97 00
03/08/2013 15.14 15.14 14.95 14.97 800
03/07/2013 14.788 14.788 14.788 14.788 100
03/06/2013 14.25 14.25 14.25 14.25 00
03/05/2013 14.25 14.25 14.25 14.25 00
03/04/2013 14.25 14.25 14.25 14.25 300
03/01/2013 14.25 14.25 14.25 14.25 00
02/28/2013 14.25 14.25 14.25 14.25 00
02/27/2013 14.25 14.25 14.25 14.25 300
02/26/2013 14.15 14.15 14.15 14.15 00
02/25/2013 14.15 14.15 14.15 14.15 450
02/22/2013 14.75 14.75 14.75 14.75 200
02/21/2013 14.5 14.5 14.5 14.5 100
02/20/2013 14.68 14.68 14.3 14.3 1,450
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.