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 (%)
Oct 31, 2007
4.368
4.419
4.310
4.361
45,146
-0.02(-0.50%)
Oct 30, 2007
4.498
4.498
4.375
4.382
16,809
-0.10(-2.26%)
Oct 29, 2007
4.564
4.629
4.484
4.484
31,188
-0.09(-1.90%)
Oct 26, 2007
4.353
4.585
4.274
4.571
33,856
+0.24(+5.52%)
Oct 25, 2007
4.346
4.433
4.056
4.332
240,340
-0.43(-8.98%)
Oct 24, 2007
4.998
4.998
4.723
4.759
31,846
-0.31(-6.14%)
Oct 23, 2007
5.020
5.071
4.998
5.071
11,596
+0.04(+0.72%)
Oct 22, 2007
5.266
5.307
4.998
5.034
38,654
-0.23(-4.40%)
Oct 19, 2007
5.433
5.433
5.266
5.266
6,764
-0.17(-3.20%)
Oct 18, 2007
5.273
5.512
5.273
5.440
12,703
+0.12(+2.18%)
Oct 17, 2007
5.447
5.447
5.266
5.324
8,283
-0.17(-3.03%)
Oct 16, 2007
5.556
5.556
5.440
5.491
5,535
-0.08(-1.43%)
Oct 15, 2007
5.614
5.614
5.570
5.570
8,283
-0.02(-0.39%)
Oct 12, 2007
5.614
5.614
5.541
5.592
3,278
+0.01(+0.26%)
Oct 11, 2007
5.621
5.896
5.578
5.578
18,565
-0.04(-0.65%)
Oct 10, 2007
5.563
5.614
5.534
5.614
24,296
+0.01(+0.26%)
Oct 09, 2007
5.541
5.614
5.512
5.599
59,499
+0.03(+0.52%)
Oct 08, 2007
5.527
5.614
5.527
5.570
3,369
+0.02(+0.39%)
Oct 05, 2007
5.551
5.551
5.520
5.549
1,104
+0.01(+0.26%)
Oct 04, 2007
5.541
5.556
5.498
5.534
9,395
-0.04(-0.78%)
Oct 03, 2007
5.491
5.614
5.491
5.578
14,117
+0.02(+0.39%)
Oct 02, 2007
5.715
5.715
5.505
5.556
22,296
-0.12(-2.04%)
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
.