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 (%)
Dec 31, 2009
4.274
4.274
4.274
4.274
1,794
-0.03(-0.67%)
Dec 30, 2009
4.274
4.303
4.274
4.303
956
+0.06(+1.37%)
Dec 29, 2009
4.245
4.245
4.245
4.245
828
+0.00(+0.00%)
Dec 28, 2009
4.310
4.332
4.245
4.245
8,401
-0.07(-1.51%)
Dec 23, 2009
4.274
4.310
4.310
4.310
7,454
+0.03(+0.68%)
Dec 22, 2009
4.267
4.347
4.267
4.281
2,513
-0.01(-0.17%)
Dec 21, 2009
4.252
4.354
4.252
4.288
5,107
+0.04(+1.02%)
Dec 18, 2009
4.317
4.353
4.245
4.245
715
-0.10(-2.33%)
Dec 17, 2009
4.346
4.372
4.346
4.346
3,995
-0.04(-0.99%)
Dec 16, 2009
4.361
4.390
4.361
4.390
12,424
+0.01(+0.17%)
Dec 15, 2009
4.397
4.397
4.245
4.382
8,633
-0.03(-0.66%)
Dec 14, 2009
4.426
4.426
4.397
4.411
4,024
+0.02(+0.50%)
Dec 11, 2009
4.368
4.426
4.346
4.390
11,155
+0.04(+1.00%)
Dec 10, 2009
4.310
4.346
4.296
4.346
3,142
+0.01(+0.17%)
Dec 09, 2009
4.310
4.339
4.310
4.339
3,841
+0.02(+0.50%)
Dec 08, 2009
4.317
4.317
4.317
4.317
414
+0.00(+0.00%)
Dec 07, 2009
4.317
4.411
4.310
4.317
1,511
-0.05(-1.16%)
Dec 04, 2009
4.368
4.368
4.368
4.368
138
+0.02(+0.50%)
Dec 03, 2009
4.419
4.426
4.310
4.346
10,654
+0.00(+0.00%)
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
.