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 30, 2012 10.62 10.70 10.56 10.70 30,502 +0.10(+0.94%)
Apr 27, 2012 10.50 10.60 10.50 10.60 1,200 +0.10(+0.95%)
Apr 26, 2012 10.27 10.50 10.25 10.50 4,100 +0.25(+2.44%)
Apr 25, 2012 9.900 10.50 9.900 10.25 11,476 +0.36(+3.64%)
Apr 24, 2012 9.510 9.890 9.500 9.890 9,636 +0.64(+6.92%)
Apr 23, 2012 8.500 9.250 8.500 9.250 4,750 +0.00(+0.00%)
Apr 19, 2012 9.250 9.250 9.250 9.250 1,500 +0.00(+0.00%)
Apr 18, 2012 9.250 9.250 9.250 9.250 5,000 +0.00(+0.00%)
Apr 17, 2012 9.220 9.250 9.220 9.250 1,000 +0.00(+0.00%)
Apr 16, 2012 9.250 9.250 9.249 9.250 4,100 -0.16(-1.70%)
Apr 13, 2012 9.250 9.410 9.250 9.410 1,180 +0.16(+1.73%)
Apr 11, 2012 9.250 9.250 9.250 9.250 800 +0.05(+0.54%)
Apr 05, 2012 9.000 9.200 9.200 9.200 2,500 +0.60(+6.98%)
Apr 04, 2012 9.050 9.150 8.513 8.600 1,631 -0.52(-5.70%)
Apr 02, 2012 9.000 9.120 9.120 9.120 2,300 +0.62(+7.29%)
Mar 30, 2012 9.250 9.260 8.500 8.500 5,025 -0.41(-4.60%)
Mar 29, 2012 8.920 8.920 8.910 8.910 600 +0.13(+1.48%)
Mar 28, 2012 9.200 9.200 8.780 8.780 16,110 -0.32(-3.52%)
Mar 27, 2012 9.000 9.100 9.000 9.100 22,346 +0.26(+2.94%)
Mar 22, 2012 9.000 8.840 8.840 8.840 700 -0.14(-1.56%)
Mar 21, 2012 9.770 9.770 8.980 8.980 721 -0.71(-7.33%)
Mar 20, 2012 9.850 9.850 9.690 9.690 400 +0.82(+9.24%)
Mar 19, 2012 8.850 8.870 8.850 8.870 400 -0.18(-1.98%)
Mar 16, 2012 9.020 9.050 9.020 9.049 1,000 +0.05(+0.55%)
Mar 14, 2012 9.000 9.000 9.000 9.000 1,500 +0.05(+0.56%)
Mar 13, 2012 9.000 9.010 8.850 8.950 19,000 -0.05(-0.56%)
Mar 12, 2012 9.000 9.040 9.000 9.000 4,425 -0.25(-2.70%)
Mar 09, 2012 9.210 9.250 9.210 9.250 14,800 +0.50(+5.71%)
Mar 06, 2012 8.710 8.750 8.750 8.750 4,800 -0.25(-2.78%)
Mar 01, 2012 9.000 9.000 9.000 9.000 200 -0.05(-0.55%)
Feb 29, 2012 9.210 9.210 9.050 9.050 315 +0.59(+6.97%)
Feb 28, 2012 8.360 8.460 8.360 8.460 900 +0.06(+0.71%)
Feb 27, 2012 8.310 8.400 8.310 8.400 250 -0.45(-5.08%)
Feb 24, 2012 8.870 8.870 8.810 8.850 1,070 -0.03(-0.34%)
Feb 23, 2012 8.330 9.250 8.300 8.880 10,962 -0.29(-3.16%)
Feb 22, 2012 9.250 9.250 9.170 9.170 400 +0.00(+0.00%)
Feb 21, 2012 9.170 9.170 9.170 9.170 100 +0.00(+0.00%)
Feb 17, 2012 9.250 9.250 9.170 9.170 400 -0.08(-0.86%)
Feb 16, 2012 9.250 9.250 9.250 9.250 200 -0.00(-0.00%)
Feb 15, 2012 8.250 9.500 8.250 9.250 16,500 +0.00(+0.00%)
Feb 13, 2012 9.250 9.250 9.250 9.250 9,900 +0.00(+0.00%)
Feb 10, 2012 8.560 9.250 8.480 9.250 3,100 +0.00(+0.00%)
Feb 06, 2012 8.250 9.250 9.250 9.250 500 +0.00(+0.00%)
Feb 03, 2012 9.000 9.250 9.000 9.250 5,700 -0.25(-2.63%)
Feb 02, 2012 9.470 9.500 9.470 9.500 900 +0.61(+6.86%)
Feb 01, 2012 9.880 9.880 8.540 8.890 5,317 +0.64(+7.76%)
Jan 31, 2012 8.290 8.290 8.250 8.250 10,000 +0.01(+0.12%)
Jan 30, 2012 8.300 8.530 6.840 8.240 1,300 -0.10(-1.20%)
Jan 27, 2012 8.260 8.340 8.260 8.340 400 -0.23(-2.68%)
Jan 25, 2012 8.150 8.570 8.570 8.570 8,200 +0.45(+5.54%)
Jan 24, 2012 8.000 8.200 8.000 8.120 7,457 +0.62(+8.27%)
Jan 23, 2012 6.750 9.190 6.750 7.500 13,900 +0.84(+12.61%)
Jan 20, 2012 6.660 6.660 6.660 6.660 100 -0.09(-1.33%)
Jan 19, 2012 6.750 6.780 6.740 6.750 3,600 +0.00(+0.00%)
Jan 17, 2012 6.720 6.750 6.750 6.750 500 +0.15(+2.27%)
Jan 12, 2012 6.610 6.600 6.600 6.600 600 +0.05(+0.76%)
Jan 11, 2012 6.750 6.780 6.301 6.550 2,000 +0.05(+0.77%)
Jan 06, 2012 6.500 6.500 6.500 6.500 1,000 +0.25(+4.00%)
Jan 05, 2012 6.480 6.480 6.250 6.250 2,016 -0.20(-3.10%)
Jan 04, 2012 6.350 6.450 6.340 6.450 2,700 +0.25(+4.03%)
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%)
Oct 03, 2011 6.220 6.250 6.200 6.250 4,894 +0.04(+0.64%)
Sep 30, 2011 6.200 6.210 6.200 6.210 7,800 +0.01(+0.16%)
Sep 29, 2011 6.160 6.200 6.160 6.200 1,500 -0.01(-0.16%)
Sep 28, 2011 6.200 6.210 6.200 6.210 400 +0.01(+0.16%)
Sep 27, 2011 6.220 6.400 5.880 6.200 3,801 +0.05(+0.81%)
Sep 26, 2011 6.200 6.200 6.150 6.150 1,900 +0.05(+0.82%)
Sep 23, 2011 6.150 6.180 6.100 6.100 1,000 -0.05(-0.81%)
Sep 22, 2011 6.400 6.400 6.150 6.150 300 -0.27(-4.21%)
Sep 21, 2011 6.560 6.560 6.420 6.420 800 -0.33(-4.89%)
Sep 20, 2011 6.700 6.750 6.700 6.750 1,200 +0.30(+4.65%)
Sep 19, 2011 6.400 6.470 6.400 6.450 799 -0.76(-10.54%)
Sep 16, 2011 6.870 7.210 6.870 7.210 206 +0.36(+5.26%)
Sep 15, 2011 6.860 6.900 6.850 6.850 1,300 -0.09(-1.30%)
Sep 14, 2011 6.950 7.000 6.940 6.940 5,000 +0.21(+3.12%)
Sep 13, 2011 6.850 6.850 6.460 6.730 4,331 -0.12(-1.75%)
Sep 12, 2011 6.840 7.000 6.840 6.850 800 +0.15(+2.24%)
Sep 09, 2011 7.740 7.740 6.700 6.700 14,800 -0.46(-6.42%)
Sep 08, 2011 7.980 8.010 7.160 7.160 56,553 -0.54(-7.01%)
Sep 07, 2011 8.000 8.000 7.420 7.700 27,100 -0.25(-3.14%)
Sep 01, 2011 7.210 7.950 7.950 7.950 3,400 +0.15(+1.92%)
Aug 31, 2011 7.340 7.870 7.340 7.800 2,705 +0.46(+6.27%)
Aug 30, 2011 7.500 7.560 7.320 7.340 8,600 -0.40(-5.17%)
Aug 29, 2011 7.740 7.740 7.650 7.740 1,000 +0.09(+1.18%)
Aug 26, 2011 7.710 7.780 7.650 7.650 16,400 -0.34(-4.26%)
Aug 25, 2011 7.980 7.990 7.980 7.990 200 +0.04(+0.50%)
Aug 24, 2011 8.140 8.150 7.950 7.950 8,200 -0.20(-2.45%)
Aug 18, 2011 8.150 8.150 8.150 8.150 6,200 -0.25(-2.98%)
Aug 15, 2011 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
Aug 12, 2011 8.660 8.660 8.500 8.500 1,600 -0.40(-4.49%)
Aug 08, 2011 8.900 8.900 8.900 8.900 300 -0.05(-0.56%)
Aug 05, 2011 9.000 9.000 8.950 8.950 5,100 +0.05(+0.56%)
Aug 04, 2011 8.900 8.900 8.900 8.900 230 -0.10(-1.11%)
Aug 02, 2011 9.000 9.000 9.000 9.000 1,100 -0.15(-1.64%)
Jul 29, 2011 9.180 9.150 9.150 9.150 2,500 -0.01(-0.11%)
Jul 27, 2011 9.170 9.160 9.160 9.160 23,500 +0.00(+0.00%)
Jul 26, 2011 9.280 9.300 9.160 9.160 2,300 -0.05(-0.54%)
Jul 22, 2011 9.400 9.210 9.210 9.210 8,700 +0.01(+0.11%)
Jul 21, 2011 8.980 9.200 8.980 9.200 400 +0.05(+0.55%)
Jul 20, 2011 9.290 9.300 8.750 9.150 5,400 -0.05(-0.54%)
Jul 19, 2011 9.190 9.200 9.190 9.200 1,400 +0.00(+0.00%)
Jul 18, 2011 9.210 9.220 9.200 9.200 5,500 -0.30(-3.16%)
Jul 13, 2011 9.200 9.500 9.500 9.500 2,700 +0.30(+3.26%)
Jul 08, 2011 9.200 9.200 9.200 9.200 200 -0.05(-0.54%)
Jul 07, 2011 9.250 9.250 9.250 9.250 122 -0.01(-0.11%)
Jul 06, 2011 9.260 9.260 9.260 9.260 100 +0.06(+0.65%)
Jun 29, 2011 9.580 9.200 9.200 9.200 700 +0.05(+0.55%)
Jun 24, 2011 9.150 9.150 9.150 9.150 300 -0.18(-1.93%)
Jun 22, 2011 9.330 9.330 9.330 9.330 1,000 -0.02(-0.21%)
Jun 17, 2011 9.310 9.350 9.350 9.350 1,000 -0.14(-1.48%)
Jun 13, 2011 9.250 9.490 9.490 9.490 1,600 +0.16(+1.71%)
Jun 10, 2011 9.286 9.580 9.280 9.331 490 -0.17(-1.78%)
Jun 09, 2011 9.340 9.590 9.340 9.500 400 +0.19(+2.04%)
Jun 08, 2011 9.320 9.400 9.310 9.310 4,600 -0.05(-0.53%)
Jun 07, 2011 9.440 9.450 9.360 9.360 3,390 -0.10(-1.06%)
Jun 03, 2011 9.500 9.460 9.460 9.460 4,200 -0.05(-0.53%)
May 24, 2011 9.750 9.750 9.510 9.510 1,100 +0.01(+0.10%)
May 23, 2011 9.500 9.500 9.500 9.500 150 +0.00(+0.00%)
May 20, 2011 9.510 9.510 9.500 9.500 200 -0.14(-1.45%)
May 19, 2011 9.670 9.670 9.550 9.640 701 -0.10(-1.03%)
May 18, 2011 9.800 9.800 9.600 9.740 7,600 +0.18(+1.88%)
May 16, 2011 9.570 9.560 9.560 9.560 500 +0.00(+0.00%)
May 13, 2011 9.800 9.860 9.550 9.560 10,411 -0.26(-2.65%)
May 12, 2011 9.820 9.820 9.820 9.820 100 -0.15(-1.50%)
May 11, 2011 9.970 9.970 9.970 9.970 100 -0.03(-0.30%)
May 10, 2011 10.00 10.00 9.990 10.00 5,540 +0.00(+0.00%)
May 09, 2011 10.05 10.06 9.800 10.00 6,760 -0.10(-0.99%)
May 06, 2011 10.26 10.26 10.05 10.10 1,700 -0.29(-2.79%)
May 05, 2011 10.50 10.50 10.39 10.39 200 -0.15(-1.42%)
May 03, 2011 10.54 10.54 10.54 10.54 0 +0.24(+2.33%)
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.