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%)
Oct 01, 2007
5.737
5.737
5.614
5.672
13,210
-0.07(-1.26%)
Sep 28, 2007
5.817
5.817
5.723
5.744
12,162
-0.04(-0.63%)
Sep 27, 2007
5.766
5.788
5.766
5.780
690
+0.01(+0.25%)
Sep 26, 2007
5.817
6.092
5.723
5.766
8,283
-0.35(-5.80%)
Sep 25, 2007
5.817
6.121
5.723
6.121
17,884
+0.32(+5.49%)
Sep 24, 2007
5.759
5.831
5.723
5.802
31,700
+0.03(+0.50%)
Sep 21, 2007
5.947
5.947
5.773
5.773
5,798
-0.09(-1.48%)
Sep 20, 2007
5.853
5.867
5.824
5.860
3,313
-0.01(-0.12%)
Sep 19, 2007
5.686
5.882
5.686
5.867
5,581
+0.17(+3.05%)
Sep 18, 2007
5.715
5.758
5.657
5.694
9,097
-0.12(-2.00%)
Sep 17, 2007
6.259
6.259
5.650
5.809
115,491
-0.30(-4.86%)
Sep 14, 2007
6.092
6.208
6.063
6.106
10,217
+0.13(+2.18%)
Sep 13, 2007
5.694
5.976
5.665
5.976
10,628
+0.33(+5.90%)
Sep 12, 2007
5.940
5.940
5.643
5.643
31,047
-0.29(-4.88%)
Sep 11, 2007
6.085
6.099
5.933
5.933
49,850
-0.20(-3.19%)
Sep 10, 2007
6.172
6.172
6.091
6.128
63,544
-0.06(-0.94%)
Sep 07, 2007
6.280
6.295
6.106
6.186
15,295
-0.09(-1.39%)
Sep 06, 2007
6.201
6.273
6.201
6.273
137,354
+0.09(+1.52%)
Sep 05, 2007
6.150
6.208
6.150
6.179
12,010
+0.07(+1.07%)
Sep 04, 2007
6.164
6.164
5.998
6.114
13,938
+0.01(+0.12%)
Aug 31, 2007
6.157
6.157
5.998
6.106
14,463
-0.04(-0.64%)
Aug 30, 2007
6.020
6.157
6.020
6.146
15,047
+0.23(+3.84%)
Aug 29, 2007
5.917
5.933
5.883
5.918
9,693
+0.06(+0.99%)
Aug 28, 2007
5.780
5.882
5.780
5.860
6,350
+0.09(+1.51%)
Aug 27, 2007
5.831
5.831
5.672
5.773
99,903
-0.04(-0.62%)
Aug 24, 2007
5.607
5.817
5.607
5.809
74,559
+0.27(+4.84%)
Aug 23, 2007
5.541
5.607
5.527
5.541
16,436
-0.01(-0.13%)
Aug 22, 2007
5.558
5.599
5.534
5.549
13,059
-0.01(-0.26%)
Aug 21, 2007
5.505
5.614
5.505
5.563
13,602
+0.11(+1.99%)
Aug 20, 2007
5.621
5.766
5.455
5.455
346,073
-0.01(-0.26%)
Aug 17, 2007
5.252
5.665
5.252
5.469
47,827
+0.26(+5.01%)
Aug 16, 2007
5.215
5.237
5.165
5.208
40,186
-0.06(-1.10%)
Aug 15, 2007
5.295
5.353
5.259
5.266
13,736
-0.17(-3.07%)
Aug 14, 2007
5.469
5.469
5.404
5.433
8,227
-0.04(-0.66%)
Aug 13, 2007
5.237
5.541
5.237
5.469
100,304
-0.01(-0.26%)
Aug 10, 2007
5.223
5.484
5.223
5.484
15,231
+0.06(+1.07%)
Aug 09, 2007
5.426
5.505
5.375
5.426
184,090
+0.00(+0.00%)
Aug 08, 2007
5.078
5.447
5.078
5.426
19,050
+0.26(+5.05%)
Aug 07, 2007
5.360
5.375
5.071
5.165
14,986
-0.17(-3.26%)
Aug 06, 2007
5.505
5.505
5.179
5.339
39,761
-0.04(-0.67%)
Aug 03, 2007
5.375
5.462
5.360
5.375
157,584
+0.06(+1.09%)
Aug 02, 2007
5.382
5.534
5.230
5.317
20,334
+0.03(+0.55%)
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
.