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, 2013 14.42 14.58 14.42 14.58 0 +0.06(+0.41%)
Apr 24, 2013 14.52 14.52 14.52 14.52 300 +0.01(+0.08%)
Apr 23, 2013 14.51 14.51 14.51 14.51 100 -0.39(-2.62%)
Apr 19, 2013 14.90 14.90 14.90 14.90 0 +0.15(+1.02%)
Apr 18, 2013 14.76 14.76 14.50 14.75 4,244 -0.25(-1.67%)
Apr 17, 2013 14.98 15.00 14.75 15.00 3,780 +0.00(+0.00%)
Apr 16, 2013 15.00 15.00 15.00 15.00 1,200 +0.24(+1.63%)
Apr 15, 2013 15.00 15.01 14.75 14.76 3,700 -0.35(-2.32%)
Apr 10, 2013 15.00 15.11 15.11 15.11 500 +0.08(+0.53%)
Apr 05, 2013 15.03 15.03 15.03 15.03 200 +0.03(+0.20%)
Apr 03, 2013 15.50 15.00 15.00 15.00 6,800 -0.70(-4.46%)
Apr 02, 2013 15.92 15.92 15.70 15.70 400 -0.05(-0.32%)
Mar 28, 2013 15.75 15.75 15.75 15.75 300 +0.01(+0.06%)
Mar 26, 2013 15.74 15.74 15.74 15.74 100 +0.05(+0.32%)
Mar 22, 2013 15.87 15.69 15.69 15.69 1,700 -0.31(-1.94%)
Mar 21, 2013 16.00 16.00 16.00 16.00 100 +0.75(+4.92%)
Mar 20, 2013 15.22 15.25 15.22 15.25 700 +0.12(+0.79%)
Mar 19, 2013 15.13 15.13 15.13 15.13 200 -0.07(-0.46%)
Mar 18, 2013 15.17 15.20 15.17 15.20 800 -0.05(-0.33%)
Mar 15, 2013 15.00 15.25 15.00 15.25 2,900 +0.11(+0.73%)
Mar 14, 2013 14.90 15.14 14.71 15.14 300 +0.42(+2.85%)
Mar 13, 2013 14.63 15.01 14.55 14.72 749 -0.25(-1.67%)
Mar 08, 2013 15.14 14.97 14.97 14.97 800 +0.18(+1.23%)
Mar 07, 2013 14.79 14.79 14.79 14.79 100 +0.54(+3.78%)
Mar 04, 2013 14.25 14.25 14.25 14.25 300 +0.00(+0.00%)
Feb 27, 2013 14.25 14.25 14.25 14.25 300 +0.10(+0.71%)
Feb 25, 2013 14.15 14.15 14.15 14.15 0 -0.60(-4.07%)
Feb 22, 2013 14.75 14.75 14.75 14.75 200 +0.25(+1.72%)
Feb 21, 2013 14.50 14.50 14.50 14.50 100 +0.20(+1.40%)
Feb 20, 2013 14.68 14.68 14.30 14.30 1,450 -0.20(-1.38%)
Feb 12, 2013 14.50 14.50 14.50 14.50 100 -0.35(-2.36%)
Feb 11, 2013 14.85 14.85 14.85 14.85 600 -0.01(-0.07%)
Feb 07, 2013 14.86 14.86 14.86 14.86 100 +0.01(+0.07%)
Feb 06, 2013 14.85 15.00 14.85 14.85 2,698 +0.05(+0.34%)
Feb 04, 2013 14.85 14.85 14.80 14.80 300 +0.02(+0.10%)
Feb 01, 2013 14.96 15.00 14.32 14.79 2,201 -0.18(-1.17%)
Jan 31, 2013 14.96 14.96 14.96 14.96 400 +0.48(+3.31%)
Jan 30, 2013 14.05 14.50 14.05 14.48 18,900 +0.38(+2.70%)
Jan 29, 2013 14.10 14.10 14.00 14.10 10,400 +0.01(+0.07%)
Jan 28, 2013 14.00 14.09 14.00 14.09 413 -0.01(-0.07%)
Jan 25, 2013 14.00 14.10 14.00 14.10 5,400 +0.00(+0.00%)
Jan 24, 2013 14.15 14.20 13.84 14.10 14,269 +0.11(+0.75%)
Jan 23, 2013 13.76 13.99 13.76 13.99 400 +0.24(+1.78%)
Jan 22, 2013 14.00 14.00 13.75 13.75 700 +0.00(+0.00%)
Jan 15, 2013 14.03 13.75 13.75 13.75 2,700 -0.44(-3.10%)
Jan 12, 2013 14.19 14.19 14.19 0 +0.00(+0.00%)
Jan 11, 2013 14.19 14.19 14.19 14.19 100 -0.01(-0.07%)
Jan 10, 2013 14.20 14.20 14.20 14.20 100 +0.12(+0.85%)
Jan 08, 2013 14.32 14.08 14.08 14.08 1,500 -0.14(-0.96%)
Jan 07, 2013 15.96 15.96 14.22 14.22 1,057 +0.14(+0.97%)
Jan 02, 2013 14.08 14.08 14.08 14.08 0 -0.12(-0.85%)
Dec 26, 2012 14.20 14.20 14.20 14.20 0 +0.66(+4.87%)
Dec 21, 2012 13.34 13.54 13.54 13.54 1,300 -1.62(-10.69%)
Dec 20, 2012 15.16 15.16 15.16 15.16 100 -1.03(-6.34%)
Dec 19, 2012 13.06 16.19 13.06 16.19 345 +2.89(+21.71%)
Dec 18, 2012 13.32 13.32 13.30 13.30 5,293 -0.00(-0.00%)
Dec 14, 2012 13.30 13.30 13.30 13.30 400 +0.00(+0.00%)
Dec 13, 2012 13.30 13.33 13.29 13.30 61,600 -0.57(-4.11%)
Dec 07, 2012 13.86 13.87 13.87 13.87 400 -0.06(-0.43%)
Dec 06, 2012 13.93 13.93 13.93 13.93 288 +0.01(+0.07%)
Dec 03, 2012 13.91 13.92 13.92 13.92 2,200 -0.08(-0.57%)
Nov 30, 2012 14.00 14.00 14.00 14.00 100 +0.75(+5.66%)
Nov 27, 2012 13.25 13.25 13.25 13.25 2,600 +0.44(+3.43%)
Nov 26, 2012 12.81 12.81 12.81 12.81 140 -0.35(-2.66%)
Nov 23, 2012 12.60 13.16 12.60 13.16 370 +0.16(+1.23%)
Nov 21, 2012 13.09 13.09 12.58 13.00 2,091 +0.20(+1.56%)
Nov 20, 2012 12.80 12.80 12.80 12.80 200 +0.10(+0.79%)
Nov 19, 2012 12.90 13.20 12.70 12.70 554 +0.60(+4.96%)
Nov 16, 2012 12.13 12.13 12.10 12.10 361 +0.25(+2.11%)
Nov 15, 2012 12.52 12.52 11.85 11.85 800 +0.10(+0.85%)
Nov 14, 2012 11.75 11.75 11.75 11.75 200 -0.94(-7.37%)
Nov 08, 2012 12.28 12.69 12.69 12.69 400 -0.43(-3.32%)
Nov 07, 2012 12.85 13.12 11.71 13.12 3,100 +0.37(+2.90%)
Nov 06, 2012 12.54 12.75 12.54 12.75 17,289 +0.23(+1.84%)
Nov 05, 2012 13.04 13.04 12.52 12.52 800 -0.48(-3.69%)
Nov 02, 2012 13.04 13.04 12.99 13.00 1,700 +0.00(+0.00%)
Nov 01, 2012 12.89 13.00 12.89 13.00 1,100 +0.04(+0.31%)
Oct 31, 2012 12.60 13.00 12.45 12.96 3,709 +0.46(+3.69%)
Oct 25, 2012 12.50 12.50 12.50 12.50 1,500 +0.07(+0.56%)
Oct 24, 2012 12.43 12.43 12.43 12.43 100 +0.42(+3.50%)
Oct 23, 2012 12.01 12.01 12.01 12.01 100 -0.18(-1.48%)
Oct 19, 2012 12.17 12.19 12.09 12.19 600 -0.01(-0.08%)
Oct 18, 2012 12.20 12.20 12.20 12.20 100 +0.25(+2.09%)
Oct 17, 2012 11.85 11.95 11.85 11.95 500 +0.52(+4.55%)
Oct 16, 2012 11.78 12.94 11.43 11.43 600 -1.27(-10.00%)
Oct 15, 2012 12.85 12.95 11.17 12.70 600 -0.30(-2.31%)
Oct 12, 2012 13.05 13.05 13.00 13.00 6,795 -0.01(-0.08%)
Oct 11, 2012 13.01 13.01 13.01 13.01 100 +0.05(+0.39%)
Oct 10, 2012 12.96 12.96 12.96 12.96 100 -0.09(-0.69%)
Oct 09, 2012 13.87 13.87 13.05 13.05 489 -0.46(-3.40%)
Oct 08, 2012 13.50 13.95 13.45 13.51 2,150 +0.01(+0.07%)
Oct 05, 2012 13.28 13.50 13.20 13.50 15,304 +0.21(+1.56%)
Oct 04, 2012 12.56 13.29 12.56 13.29 1,850 +0.54(+4.26%)
Oct 03, 2012 12.00 12.75 12.00 12.75 7,056 +0.75(+6.25%)
Oct 02, 2012 11.60 12.00 11.60 12.00 1,412 +0.12(+1.01%)
Oct 01, 2012 11.88 11.88 11.88 11.88 800 +0.23(+1.97%)
Sep 28, 2012 11.00 11.99 11.00 11.65 1,742 -0.40(-3.32%)
Sep 26, 2012 12.05 12.05 12.05 12.05 100 +0.05(+0.42%)
Sep 25, 2012 12.00 12.00 12.00 12.00 1,000 -0.02(-0.17%)
Sep 24, 2012 12.02 12.20 12.02 12.02 1,401 -0.96(-7.40%)
Sep 21, 2012 11.33 12.98 11.20 12.98 13,101 +1.68(+14.87%)
Sep 20, 2012 11.80 13.29 11.30 11.30 1,426 -0.59(-4.96%)
Sep 19, 2012 11.89 11.89 11.89 11.89 100 +0.09(+0.76%)
Sep 18, 2012 11.76 12.03 11.76 11.80 2,200 -0.20(-1.67%)
Sep 17, 2012 12.00 12.09 12.00 12.00 2,900 +0.00(+0.00%)
Sep 14, 2012 12.00 12.03 12.00 12.00 16,675 +0.20(+1.69%)
Sep 12, 2012 11.91 11.80 11.80 11.80 1,100 -0.20(-1.67%)
Sep 10, 2012 11.97 12.00 12.00 12.00 1,300 +0.00(+0.00%)
Sep 05, 2012 12.00 12.00 12.00 12.00 1,300 +0.00(+0.00%)
Sep 04, 2012 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Aug 31, 2012 11.98 12.00 11.75 12.00 3,124 +0.50(+4.35%)
Aug 30, 2012 11.50 11.50 11.50 11.50 650 +0.24(+2.13%)
Aug 29, 2012 12.00 12.00 11.26 11.26 3,384 -1.44(-11.34%)
Aug 23, 2012 12.70 12.70 12.70 12.70 100 +0.19(+1.52%)
Aug 22, 2012 12.03 12.51 12.03 12.51 3,200 +1.66(+15.30%)
Aug 21, 2012 12.50 13.00 10.85 10.85 1,400 -1.18(-9.81%)
Aug 17, 2012 11.54 12.03 12.03 12.03 400 -0.47(-3.76%)
Aug 16, 2012 12.50 12.55 12.50 12.50 2,300 +0.25(+2.04%)
Aug 13, 2012 12.25 12.25 12.25 12.25 100 -0.15(-1.21%)
Aug 10, 2012 12.00 12.40 12.00 12.40 548 +0.60(+5.07%)
Aug 08, 2012 11.52 11.80 11.80 11.80 2,300 +0.30(+2.63%)
Aug 07, 2012 11.49 11.50 11.49 11.50 340 -0.45(-3.77%)
Aug 06, 2012 11.10 11.95 11.03 11.95 400 -0.05(-0.42%)
Aug 03, 2012 12.00 12.00 12.00 12.00 993 -0.19(-1.56%)
Aug 02, 2012 12.19 12.19 12.19 12.19 300 -0.06(-0.49%)
Jul 31, 2012 12.25 12.25 12.25 12.25 100 -0.22(-1.76%)
Jul 30, 2012 10.93 12.47 10.93 12.47 300 +1.59(+14.61%)
Jul 26, 2012 10.88 10.88 10.88 10.88 300 -0.23(-2.07%)
Jul 25, 2012 11.11 11.11 11.11 11.11 400 -0.19(-1.68%)
Jul 23, 2012 11.30 11.30 11.30 11.30 900 +0.00(+0.00%)
Jul 20, 2012 11.61 12.47 11.30 11.30 1,900 +0.52(+4.82%)
Jul 19, 2012 10.78 10.78 10.78 10.78 100 +0.03(+0.28%)
Jul 17, 2012 10.75 10.75 10.75 10.75 2,800 +0.00(+0.00%)
Jul 12, 2012 10.75 10.75 10.75 10.75 51,700 +0.20(+1.90%)
Jul 11, 2012 10.55 10.55 10.55 10.55 100 +0.05(+0.48%)
Jul 09, 2012 10.45 10.50 10.50 10.50 2,100 +0.00(+0.00%)
Jul 05, 2012 10.50 10.50 10.50 10.50 400 +0.02(+0.19%)
Jul 02, 2012 10.48 10.48 10.48 10.48 0 +0.14(+1.35%)
Jun 29, 2012 10.00 10.34 10.00 10.34 1,700 +0.34(+3.40%)
Jun 28, 2012 10.15 10.15 9.980 10.00 9,559 -0.02(-0.20%)
Jun 27, 2012 10.02 10.02 10.02 10.02 100 +0.02(+0.20%)
Jun 25, 2012 10.00 10.00 10.00 10.00 500 -0.01(-0.10%)
Jun 22, 2012 10.01 10.01 10.01 10.01 300 -0.07(-0.69%)
Jun 21, 2012 10.08 10.08 10.08 10.08 222 +0.03(+0.30%)
Jun 19, 2012 10.08 10.05 10.05 10.05 1,000 -0.49(-4.65%)
Jun 18, 2012 10.54 10.54 10.54 10.54 254 +0.00(+0.00%)
Jun 15, 2012 10.54 10.54 10.54 10.54 160 +0.54(+5.40%)
Jun 14, 2012 9.970 10.00 9.970 10.00 700 +0.29(+2.99%)
Jun 12, 2012 9.710 9.710 9.710 9.710 100 -0.36(-3.57%)
Jun 07, 2012 10.07 10.07 10.07 10.07 100 +0.09(+0.90%)
Jun 06, 2012 9.980 9.980 9.650 9.980 597 +0.00(+0.00%)
Jun 05, 2012 9.990 9.996 9.980 9.980 650 -0.02(-0.20%)
Jun 04, 2012 10.00 10.04 10.00 10.00 5,831 -0.64(-6.02%)
May 31, 2012 10.64 10.64 10.64 10.64 0 +0.04(+0.38%)
May 30, 2012 10.60 10.60 10.60 10.60 100 -0.15(-1.40%)
May 29, 2012 10.75 10.75 10.75 10.75 100 +0.01(+0.09%)
May 25, 2012 10.69 10.74 10.69 10.74 1,000 -0.01(-0.09%)
May 24, 2012 10.73 10.75 10.73 10.75 800 +0.11(+1.02%)
May 23, 2012 10.37 10.64 10.20 10.64 5,800 +0.14(+1.34%)
May 22, 2012 10.56 10.56 10.50 10.50 1,400 +0.00(+0.00%)
May 21, 2012 10.69 10.73 10.20 10.50 1,000 -0.24(-2.23%)
May 18, 2012 9.550 10.74 9.550 10.74 400 -0.01(-0.09%)
May 17, 2012 10.53 10.75 10.50 10.75 2,900 +0.00(+0.04%)
May 16, 2012 10.75 10.75 10.72 10.75 3,700 -0.00(-0.04%)
May 14, 2012 10.75 10.75 10.75 10.75 1,000 +0.00(+0.00%)
May 11, 2012 11.00 11.00 10.75 10.75 400 -0.00(-0.00%)
May 09, 2012 11.10 10.75 10.75 10.75 10,900 -0.38(-3.41%)
May 08, 2012 11.41 11.41 11.10 11.13 2,300 +0.03(+0.27%)
May 07, 2012 11.15 11.28 11.10 11.10 29,656 +0.00(+0.00%)
May 04, 2012 11.20 11.24 11.10 11.10 10,500 -0.10(-0.89%)
May 03, 2012 11.15 11.20 11.15 11.20 2,500 +0.17(+1.54%)
May 02, 2012 10.80 11.47 10.80 11.03 22,800 +0.17(+1.57%)
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.