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, 2010
4.739
4.739
4.579
4.710
10,474
-0.04(-0.77%)
Dec 30, 2010
4.812
4.812
4.747
4.747
12,439
+0.01(+0.15%)
Dec 29, 2010
4.798
4.805
4.630
4.739
13,495
-0.07(-1.52%)
Dec 28, 2010
4.812
4.958
4.783
4.812
12,412
+0.04(+0.83%)
Dec 27, 2010
4.768
4.776
4.768
4.773
4,046
-0.08(-1.56%)
Dec 23, 2010
4.849
4.849
4.841
4.849
1,234
+0.01(+0.15%)
Dec 22, 2010
4.885
4.885
4.841
4.841
1,234
-0.04(-0.90%)
Dec 21, 2010
4.892
4.921
4.885
4.885
1,918
-0.04(-0.74%)
Dec 17, 2010
4.958
4.921
4.921
4.921
1,508
+0.01(+0.15%)
Dec 16, 2010
4.856
4.914
4.805
4.914
7,823
+0.12(+2.59%)
Dec 15, 2010
4.812
4.900
4.776
4.790
5,014
+0.01(+0.15%)
Dec 14, 2010
4.783
4.805
4.783
4.783
1,294
-0.03(-0.61%)
Dec 13, 2010
4.761
4.914
4.761
4.812
1,562
+0.02(+0.46%)
Dec 10, 2010
4.819
4.885
4.790
4.790
6,034
-0.17(-3.38%)
Dec 09, 2010
4.914
4.958
4.849
4.958
5,183
+0.04(+0.89%)
Dec 08, 2010
4.878
4.973
4.841
4.914
8,033
+0.09(+1.81%)
Dec 07, 2010
4.812
4.951
4.812
4.827
3,764
+0.01(+0.30%)
Dec 06, 2010
4.783
4.819
4.739
4.812
5,897
+0.07(+1.54%)
Dec 03, 2010
4.812
4.812
4.717
4.739
11,951
-0.04(-0.76%)
Dec 02, 2010
4.776
4.776
4.776
4.776
274
+0.03(+0.71%)
Dec 01, 2010
4.776
4.776
4.739
4.742
7,747
-0.03(-0.70%)
Nov 30, 2010
4.717
4.776
4.666
4.776
4,251
+0.11(+2.34%)
Nov 26, 2010
4.666
4.666
4.666
4.666
0
-0.03(-0.62%)
Nov 24, 2010
4.812
4.695
4.695
4.695
13,209
-0.04(-0.92%)
Nov 23, 2010
4.666
4.739
4.630
4.739
1,809
+0.07(+1.56%)
Nov 22, 2010
4.666
4.666
4.666
4.666
822
-0.07(-1.54%)
Nov 19, 2010
4.725
4.739
4.630
4.739
9,898
+0.07(+1.56%)
Nov 18, 2010
4.630
4.739
4.630
4.666
9,875
+0.04(+0.79%)
Nov 17, 2010
4.637
4.637
4.630
4.630
1,093
+0.02(+0.47%)
Nov 15, 2010
4.608
4.608
4.608
4.608
0
-0.01(-0.16%)
Nov 12, 2010
4.710
4.739
4.615
4.615
12,206
+0.01(+0.16%)
Nov 11, 2010
4.630
4.630
4.608
4.608
960
+0.01(+0.32%)
Nov 10, 2010
4.674
4.674
4.593
4.593
2,194
-0.07(-1.56%)
Nov 09, 2010
4.630
4.703
4.572
4.666
4,620
+0.04(+0.79%)
Nov 08, 2010
4.739
4.739
4.630
4.630
4,114
-0.11(-2.31%)
Nov 05, 2010
4.695
4.739
4.572
4.739
15,182
+0.17(+3.67%)
Nov 04, 2010
4.725
4.725
4.572
4.572
2,590
+0.00(+0.00%)
Nov 03, 2010
4.520
4.739
4.520
4.572
33,819
-0.01(-0.22%)
Nov 02, 2010
4.572
4.623
4.572
4.582
5,354
+0.03(+0.71%)
Nov 01, 2010
4.550
4.550
4.550
4.550
1,785
-0.03(-0.64%)
Oct 29, 2010
4.448
4.579
4.448
4.579
2,197
-0.04(-0.79%)
Oct 28, 2010
4.477
4.615
4.477
4.615
1,648
+0.02(+0.48%)
Oct 27, 2010
4.397
4.593
4.397
4.593
19,041
+0.12(+2.60%)
Oct 25, 2010
4.404
4.499
4.404
4.477
5,505
+0.05(+1.15%)
Oct 22, 2010
4.550
4.550
4.426
4.426
10,165
-0.12(-2.72%)
Oct 21, 2010
4.513
4.550
4.513
4.550
11,298
+0.11(+2.46%)
Oct 20, 2010
4.513
4.513
4.440
4.440
2,755
-0.07(-1.61%)
Oct 19, 2010
4.389
4.513
4.382
4.513
12,201
+0.09(+2.14%)
Oct 18, 2010
4.513
4.550
4.419
4.419
8,316
-0.06(-1.30%)
Oct 15, 2010
4.477
4.477
4.477
4.477
137
-0.07(-1.60%)
Oct 13, 2010
4.491
4.550
4.550
4.550
12,913
+0.04(+0.81%)
Oct 11, 2010
4.550
4.513
4.513
4.513
4,258
-0.03(-0.64%)
Oct 08, 2010
4.506
4.542
4.506
4.542
4,725
+0.04(+0.81%)
Oct 07, 2010
4.470
4.506
4.470
4.506
4,395
+0.10(+2.31%)
Oct 06, 2010
4.484
4.484
4.404
4.404
111,272
-0.09(-1.94%)
Oct 05, 2010
4.477
4.491
4.477
4.491
5,082
+0.12(+2.83%)
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
.