Anchor Bancorp Historical Stock Prices

ANCB 
$19.29
*  
unch
unch
Get ANCB Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ANCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  19.29 0
07/25/2014 19.29 19.29 19.29 19.29 00
07/24/2014 19.29 19.29 19.29 19.29 00
07/23/2014 19.29 19.29 19.29 19.29 00
07/22/2014 19.26 19.29 19.26 19.29 435
07/21/2014 19.75 19.75 19.35 19.48 715
07/18/2014 19.3 19.3 19.3 19.3 400
07/17/2014 19.92 19.95 19.15 19.21 8,116
07/16/2014 19.27 19.27 19.23 19.23 4,802
07/15/2014 19.11 19.32 19.06 19.32 3,800
07/14/2014 18.93 19.6022 18.93 19.1 16,885
07/11/2014 19.54 19.54 18.85 19.13 5,028
07/10/2014 19.05 19.14 18.95 19.05 14,064
07/09/2014 19 19.126 19 19.05 4,894
07/08/2014 19 19 19 19 600
07/07/2014 19 19 18.85 18.85 1,273
07/03/2014 18.75 19.195 18.75 19.05 12,523
07/02/2014 18.45 19.49 18.45 19.045 20,596
07/01/2014 19.1 19.1 18.35 19.1 3,913
06/30/2014 18.9 19.099 18.01 19.087 21,226
06/27/2014 18.29 19.419 18.01 19.127 1,193
06/26/2014 18.75 19.46 17.86 17.86 8,764
06/25/2014 17.32 19.2 17.32 18.99 7,483
06/24/2014 19.5 19.5 18.75 19 24,948
06/23/2014 19.13 19.13 19.13 19.13 00
06/20/2014 19.03 19.63 19 19.13 12,868
06/19/2014 19.3 19.3 19.3 19.3 00
06/18/2014 19.3 19.3 19.3 19.3 333
06/17/2014 19.25 19.74 19.25 19.5 815
06/16/2014 19.5 19.5 19.11 19.5 460
06/13/2014 19.5 19.747 19.5 19.737 3,218
06/12/2014 19.47 19.57 19.4 19.4 6,833
06/11/2014 19.45 19.45 19.45 19.45 517
06/10/2014 19.05 19.45 19.04 19.45 3,792
06/09/2014 20 20 19.15 19.15 852
06/06/2014 19.4 19.4 19.4 19.4 00
06/05/2014 19.4 19.4 19.4 19.4 00
06/04/2014 19.4 19.4 19.4 19.4 00
06/03/2014 19.4 19.4 19.4 19.4 00
06/02/2014 19.45 19.46 19.02 19.4 1,793
05/30/2014 19.2999 19.4655 19.2999 19.447 3,200
05/29/2014 19.62 19.62 19.408 19.48 1,300
05/28/2014 19.38 19.38 19.25 19.3 8,248
05/27/2014 19.01 19.25 19 19.25 3,660
05/23/2014 19.19 19.4 19.13 19.25 33,400
05/22/2014 19.105 19.105 19.105 19.105 00
05/21/2014 19.199 19.199 19.105 19.105 1,197
05/20/2014 19 19 19 19 00
05/19/2014 19 19.12 19 19 10,749
05/16/2014 19 19.045 19 19 12,271
05/15/2014 19.25 19.25 19 19 28,423
05/14/2014 19.009 19.15 19 19.1405 8,606
05/13/2014 19.11 19.11 19.11 19.11 235
05/12/2014 19.246 19.246 19.246 19.246 00
05/09/2014 19.246 19.246 19.246 19.246 00
05/08/2014 19.246 19.246 19.246 19.246 00
05/07/2014 19.11 19.246 19 19.246 12,028
05/06/2014 18.82 19 18.82 18.99 1,419
05/05/2014 19.099 19.099 19.099 19.099 467
05/02/2014 19 19.07 19 19.07 275
05/01/2014 19 19 19 19 1,705
04/30/2014 18.31 19.25 18.26 19.2 6,277
04/29/2014 19.13 19.13 19 19 4,422
04/28/2014 19 19.32 18.97 19.29 6,780
04/25/2014 19 19 18.98 19 1,130
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.

Research Brokers before you trade

Want to trade FX?