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 (%)
Dec 30, 2011 6.010 6.200 5.960 6.200 23,617 -0.08(-1.27%)
Dec 29, 2011 6.410 6.410 6.093 6.280 4,343 +0.16(+2.61%)
Dec 28, 2011 6.120 6.120 6.120 6.120 2,000 +0.00(+0.00%)
Dec 27, 2011 6.120 6.120 6.120 6.120 1,600 +0.00(+0.00%)
Dec 23, 2011 6.150 6.150 6.070 6.120 11,679 -0.07(-1.13%)
Dec 21, 2011 6.190 6.190 6.190 6.190 2,000 +0.09(+1.48%)
Dec 20, 2011 6.250 6.250 6.100 6.100 3,400 +0.02(+0.36%)
Dec 16, 2011 6.078 6.078 6.078 6.078 0 -0.12(-1.97%)
Dec 14, 2011 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Dec 13, 2011 6.200 6.200 6.200 6.200 6,000 -0.07(-1.12%)
Dec 12, 2011 6.213 6.270 6.213 6.270 800 +0.11(+1.79%)
Dec 09, 2011 6.220 6.220 6.160 6.160 200 -0.36(-5.52%)
Dec 08, 2011 6.260 6.600 6.260 6.520 800 -0.01(-0.15%)
Dec 06, 2011 6.530 6.530 6.530 6.530 200 -0.09(-1.36%)
Dec 05, 2011 6.720 6.740 6.620 6.620 8,600 +0.54(+8.88%)
Dec 02, 2011 6.000 6.080 5.999 6.080 10,949 +0.08(+1.33%)
Dec 01, 2011 5.500 6.000 5.500 6.000 22,517 +0.04(+0.67%)
Nov 30, 2011 5.960 5.960 5.960 5.960 283 +0.07(+1.19%)
Nov 29, 2011 5.880 5.890 5.870 5.890 1,200 -0.05(-0.84%)
Nov 28, 2011 5.760 5.950 5.570 5.940 4,700 -0.01(-0.17%)
Nov 23, 2011 5.760 5.950 5.950 5.950 3,700 +0.04(+0.68%)
Nov 21, 2011 5.930 5.910 5.910 5.910 300 -0.04(-0.67%)
Nov 17, 2011 5.950 5.950 5.950 5.950 0 -0.17(-2.78%)
Nov 16, 2011 5.960 6.150 5.760 6.120 36,600 +0.20(+3.38%)
Nov 15, 2011 5.760 5.920 5.760 5.920 700 +0.08(+1.37%)
Nov 14, 2011 5.800 5.900 5.800 5.840 300 -0.11(-1.85%)
Nov 11, 2011 5.950 5.950 5.950 5.950 300 +0.08(+1.36%)
Nov 10, 2011 5.870 5.870 5.870 5.870 100 -0.12(-2.00%)
Nov 09, 2011 5.840 5.990 5.820 5.990 6,500 +0.24(+4.17%)
Nov 08, 2011 5.750 5.750 5.750 5.750 8,800 -0.20(-3.36%)
Nov 07, 2011 6.000 6.000 5.950 5.950 1,000 +0.02(+0.34%)
Nov 04, 2011 5.800 6.016 5.750 5.930 19,710 -0.10(-1.66%)
Nov 03, 2011 6.000 6.030 6.000 6.030 300 +0.13(+2.20%)
Nov 02, 2011 5.900 5.900 5.900 5.900 100 +0.05(+0.85%)
Nov 01, 2011 5.850 5.850 5.850 5.850 200 -0.13(-2.17%)
Oct 31, 2011 6.000 6.090 5.890 5.980 1,200 -0.02(-0.33%)
Oct 28, 2011 5.940 6.000 5.700 6.000 18,084 +0.26(+4.53%)
Oct 27, 2011 5.940 6.000 5.600 5.740 71,400 -0.03(-0.52%)
Oct 26, 2011 5.870 5.870 5.770 5.770 1,400 -0.08(-1.37%)
Oct 25, 2011 5.840 5.950 5.840 5.850 797 +0.00(+0.00%)
Oct 24, 2011 5.940 6.020 5.640 5.850 6,100 +0.30(+5.41%)
Oct 21, 2011 5.500 5.550 5.500 5.550 5,400 +0.02(+0.36%)
Oct 20, 2011 5.530 5.530 5.510 5.530 1,900 +0.03(+0.55%)
Oct 19, 2011 5.490 5.550 5.150 5.500 14,000 +0.01(+0.18%)
Oct 18, 2011 5.520 5.710 5.260 5.490 6,100 -0.10(-1.79%)
Oct 17, 2011 5.530 5.730 5.510 5.590 1,380 -0.31(-5.25%)
Oct 14, 2011 5.540 6.030 5.510 5.900 4,100 +0.30(+5.36%)
Oct 12, 2011 5.600 5.600 5.600 5.600 11,200 -0.02(-0.36%)
Oct 11, 2011 5.670 5.690 5.600 5.620 8,800 -0.06(-1.06%)
Oct 10, 2011 5.640 5.859 5.600 5.680 9,260 -0.03(-0.53%)
Oct 07, 2011 5.900 5.900 3.950 5.710 13,700 -0.34(-5.62%)
Oct 05, 2011 6.150 6.050 6.050 6.050 3,500 -0.10(-1.63%)
Oct 04, 2011 6.200 6.200 6.140 6.150 4,599 -0.10(-1.60%)
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.