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, 2009
4.339
4.451
4.451
4.451
10,215
+0.09(+2.07%)
Nov 27, 2009
4.346
4.417
4.339
4.361
5,095
-0.07(-1.47%)
Nov 25, 2009
4.426
4.511
4.346
4.426
8,292
+0.09(+2.00%)
Nov 24, 2009
4.556
4.556
4.339
4.339
12,286
-0.01(-0.33%)
Nov 23, 2009
4.375
4.394
4.353
4.353
5,793
+0.00(+0.00%)
Nov 20, 2009
4.484
4.484
4.339
4.353
4,105
-0.06(-1.44%)
Nov 19, 2009
4.542
4.549
4.411
4.417
4,598
-0.07(-1.65%)
Nov 18, 2009
4.433
4.491
4.419
4.491
3,658
+0.03(+0.65%)
Nov 17, 2009
4.368
4.469
4.368
4.462
3,313
+0.14(+3.18%)
Nov 16, 2009
4.346
4.419
4.324
4.324
10,832
-0.02(-0.50%)
Nov 13, 2009
4.346
4.397
4.346
4.346
3,447
+0.00(+0.00%)
Nov 12, 2009
4.397
4.397
4.346
4.346
38,251
-0.09(-2.12%)
Nov 11, 2009
4.542
4.542
4.382
4.440
6,415
+0.02(+0.49%)
Nov 10, 2009
4.419
4.419
4.419
4.419
2,911
+0.00(+0.00%)
Nov 09, 2009
4.455
4.455
4.382
4.419
7,178
-0.04(-0.81%)
Nov 06, 2009
4.469
4.469
4.382
4.455
10,215
+0.04(+0.82%)
Nov 05, 2009
4.614
4.614
4.419
4.419
4,417
-0.13(-2.79%)
Nov 03, 2009
4.545
4.545
4.545
4.545
0
+0.17(+3.89%)
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
.