Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Access National Corp
(NQ:
ANCX
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
6.867
6.932
6.816
6.932
13,805
-0.01(-0.10%)
Jan 30, 2007
7.026
7.026
6.903
6.939
8,969
-0.08(-1.14%)
Jan 29, 2007
6.990
7.063
6.947
7.019
21,170
+0.06(+0.83%)
Jan 26, 2007
6.889
6.975
6.889
6.961
2,830
+0.00(+0.00%)
Jan 25, 2007
6.903
7.026
6.889
6.961
14,910
+0.08(+1.16%)
Jan 24, 2007
6.882
7.113
6.831
6.882
280,999
+0.16(+2.37%)
Jan 23, 2007
6.628
6.766
6.592
6.722
13,392
-0.16(-2.32%)
Jan 22, 2007
6.867
6.882
6.867
6.882
6,292
+0.03(+0.42%)
Jan 19, 2007
6.882
6.882
6.831
6.853
15,203
+0.01(+0.11%)
Jan 18, 2007
6.918
6.918
6.838
6.845
6,665
-0.07(-1.05%)
Jan 17, 2007
6.918
6.918
6.918
6.918
3,865
+0.04(+0.53%)
Jan 16, 2007
6.896
6.918
6.882
6.882
21,564
-0.06(-0.84%)
Jan 12, 2007
6.896
6.947
6.853
6.939
18,484
+0.01(+0.10%)
Jan 11, 2007
6.925
6.983
6.882
6.932
12,976
-0.06(-0.83%)
Jan 10, 2007
6.990
7.012
6.947
6.990
8,448
+0.08(+1.15%)
Jan 09, 2007
6.939
7.012
6.903
6.911
13,269
-0.02(-0.31%)
Jan 08, 2007
6.889
6.932
6.889
6.932
1,518
+0.03(+0.42%)
Jan 05, 2007
6.983
7.026
6.903
6.903
3,720
-0.12(-1.65%)
Jan 04, 2007
7.012
7.025
6.983
7.019
5,494
+0.05(+0.73%)
Jan 03, 2007
6.889
6.968
6.889
6.968
96,705
+0.04(+0.63%)
Dec 29, 2006
6.888
6.947
6.888
6.925
10,001
+0.01(+0.17%)
Dec 28, 2006
6.889
6.954
6.838
6.913
16,031
-0.02(-0.27%)
Dec 27, 2006
6.954
6.954
6.932
6.932
2,553
-0.07(-1.03%)
Dec 26, 2006
6.927
7.012
6.911
7.005
17,532
+0.12(+1.68%)
Dec 22, 2006
6.860
6.961
6.838
6.889
10,560
+0.00(+0.00%)
Dec 21, 2006
6.845
6.903
6.845
6.889
5,383
+0.04(+0.63%)
Dec 20, 2006
6.882
6.882
6.809
6.845
70,215
-0.01(-0.11%)
Dec 19, 2006
6.918
6.918
6.614
6.853
48,187
-0.11(-1.56%)
Dec 18, 2006
6.954
7.005
6.954
6.961
8,691
-0.02(-0.31%)
Dec 15, 2006
6.954
7.012
6.954
6.983
10,290
+0.03(+0.42%)
Dec 14, 2006
6.961
7.012
6.954
6.954
16,488
-0.06(-0.83%)
Dec 13, 2006
6.954
7.026
6.954
7.012
6,074
+0.02(+0.31%)
Dec 12, 2006
6.990
6.997
6.954
6.990
4,286
-0.01(-0.10%)
Dec 11, 2006
6.954
6.997
6.925
6.997
36,961
+0.04(+0.62%)
Dec 08, 2006
6.968
7.026
6.939
6.954
9,800
+0.00(+0.00%)
Dec 07, 2006
6.925
6.976
6.925
6.954
11,389
+0.03(+0.42%)
Dec 06, 2006
6.954
6.983
6.925
6.925
8,479
-0.03(-0.42%)
Dec 05, 2006
6.925
6.954
6.925
6.954
4,169
+0.02(+0.24%)
Dec 04, 2006
7.055
7.055
6.911
6.937
14,448
+0.01(+0.18%)
Dec 01, 2006
7.099
7.099
6.925
6.925
10,475
+0.00(+0.00%)
Nov 30, 2006
6.954
6.976
6.911
6.925
6,488
+0.00(+0.00%)
Nov 29, 2006
6.925
6.954
6.925
6.925
4,866
-0.03(-0.42%)
Nov 28, 2006
6.932
6.954
6.867
6.954
15,047
+0.03(+0.42%)
Nov 27, 2006
6.932
6.954
6.889
6.925
9,979
-0.03(-0.42%)
Nov 24, 2006
6.954
6.954
6.954
6.954
825
+0.07(+1.05%)
Nov 22, 2006
6.809
6.882
6.773
6.882
17,071
+0.08(+1.17%)
Nov 21, 2006
6.809
6.845
6.773
6.802
62,024
-0.01(-0.11%)
Nov 20, 2006
6.787
6.860
6.766
6.809
8,144
-0.07(-0.95%)
Nov 17, 2006
6.874
6.874
6.773
6.874
5,936
+0.04(+0.64%)
Nov 16, 2006
6.831
6.954
6.809
6.831
6,355
-0.03(-0.42%)
Nov 15, 2006
6.882
6.882
6.773
6.860
6,045
+0.05(+0.74%)
Nov 14, 2006
6.824
6.860
6.809
6.809
1,435
-0.04(-0.53%)
Nov 13, 2006
6.882
6.925
6.809
6.845
34,512
-0.01(-0.21%)
Nov 10, 2006
6.729
6.860
6.729
6.860
5,107
+0.03(+0.42%)
Nov 09, 2006
6.939
7.121
6.816
6.831
19,658
+0.00(+0.00%)
Nov 08, 2006
6.845
6.874
6.831
6.831
1,898
+0.04(+0.53%)
Nov 07, 2006
6.838
6.918
6.795
6.795
57,618
-0.09(-1.26%)
Nov 06, 2006
7.048
7.128
6.845
6.882
19,887
-0.03(-0.46%)
Nov 03, 2006
6.903
6.976
6.889
6.913
12,976
-0.04(-0.58%)
Nov 02, 2006
7.026
7.128
6.882
6.954
32,378
-0.11(-1.54%)
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
.