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%)
Nov 01, 2007
4.259
4.426
4.259
4.404
14,654
+0.04(+1.00%)
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%)
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
.