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 (%)
Nov 30, 2007
4.238
4.274
4.209
4.209
35,356
+0.01(+0.35%)
Nov 29, 2007
4.100
4.201
4.100
4.194
25,292
+0.05(+1.22%)
Nov 28, 2007
4.093
4.154
4.071
4.143
166,642
+0.04(+1.06%)
Nov 27, 2007
4.216
4.216
4.093
4.100
16,237
-0.07(-1.74%)
Nov 26, 2007
4.165
4.216
4.122
4.172
81,720
-0.01(-0.17%)
Nov 23, 2007
4.180
4.274
4.107
4.180
24,472
+0.07(+1.58%)
Nov 21, 2007
4.071
4.172
4.056
4.114
47,066
+0.00(+0.00%)
Nov 20, 2007
4.158
4.180
4.114
4.114
27,505
-0.09(-2.07%)
Nov 19, 2007
4.230
4.252
4.158
4.201
36,768
-0.01(-0.34%)
Nov 16, 2007
4.281
4.281
4.216
4.216
237,314
-0.01(-0.17%)
Nov 15, 2007
4.245
4.245
4.216
4.223
52,528
+0.00(+0.00%)
Nov 14, 2007
4.310
4.310
4.223
4.223
12,906
-0.04(-0.85%)
Nov 13, 2007
4.238
4.274
4.238
4.259
26,563
+0.04(+0.86%)
Nov 12, 2007
4.158
4.245
4.158
4.223
41,190
+0.06(+1.39%)
Nov 09, 2007
4.245
4.274
4.165
4.165
17,103
-0.09(-2.04%)
Nov 08, 2007
4.317
4.317
4.252
4.252
38,310
-0.06(-1.35%)
Nov 07, 2007
4.334
4.346
4.303
4.310
29,023
-0.01(-0.33%)
Nov 06, 2007
4.382
4.382
4.317
4.324
35,274
-0.02(-0.50%)
Nov 05, 2007
4.274
4.520
4.274
4.346
44,234
-0.03(-0.66%)
Nov 02, 2007
4.404
4.404
4.296
4.375
42,541
-0.03(-0.66%)
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
.