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 (%)
Mar 31, 2006
8.026
8.026
7.859
7.946
8,234
+0.12(+1.57%)
Mar 30, 2006
7.870
7.968
7.801
7.823
4,120
+0.00(+0.00%)
Mar 29, 2006
7.845
7.968
7.801
7.823
5,867
-0.01(-0.09%)
Mar 28, 2006
7.787
8.142
7.787
7.830
19,444
+0.04(+0.46%)
Mar 27, 2006
7.954
7.954
7.758
7.794
9,801
+0.01(+0.09%)
Mar 24, 2006
7.760
7.925
7.758
7.787
4,990
+0.03(+0.37%)
Mar 23, 2006
7.896
7.896
7.751
7.758
21,950
+0.00(+0.00%)
Mar 22, 2006
7.896
7.896
7.751
7.758
4,969
+0.01(+0.09%)
Mar 21, 2006
8.113
8.113
7.751
7.751
15,134
-0.39(-4.80%)
Mar 20, 2006
8.077
8.149
8.077
8.142
9,058
+0.07(+0.81%)
Mar 17, 2006
8.041
8.149
8.041
8.077
7,682
+0.04(+0.45%)
Mar 16, 2006
7.959
8.142
7.959
8.041
7,979
+0.07(+0.91%)
Mar 15, 2006
7.968
8.041
7.968
7.968
2,275
-0.09(-1.08%)
Mar 14, 2006
8.113
8.113
8.055
8.055
1,035
+0.09(+1.09%)
Mar 13, 2006
7.888
8.106
7.888
7.968
3,106
+0.11(+1.38%)
Mar 10, 2006
7.932
7.932
7.787
7.859
1,380
-0.22(-2.69%)
Mar 09, 2006
7.968
8.077
7.787
8.077
22,710
+0.03(+0.36%)
Mar 08, 2006
7.939
8.048
7.823
8.048
3,727
+0.04(+0.45%)
Mar 07, 2006
8.330
8.330
7.909
8.012
10,537
-0.28(-3.32%)
Mar 06, 2006
7.773
8.627
7.678
8.287
48,577
+0.48(+6.12%)
Mar 03, 2006
7.773
8.113
7.765
7.809
3,694
-0.37(-4.52%)
Mar 02, 2006
7.787
8.178
7.461
8.178
14,761
+0.43(+5.51%)
Mar 01, 2006
7.990
7.990
7.751
7.751
10,864
+0.07(+0.94%)
Feb 28, 2006
8.070
8.048
7.606
7.678
31,899
-0.39(-4.85%)
Feb 27, 2006
8.511
8.511
8.055
8.070
5,716
-0.20(-2.45%)
Feb 24, 2006
8.475
8.475
8.012
8.272
1,794
-0.14(-1.72%)
Feb 23, 2006
8.403
8.475
8.215
8.417
8,092
+0.15(+1.84%)
Feb 22, 2006
8.258
8.395
7.968
8.265
6,797
+0.01(+0.09%)
Feb 21, 2006
8.294
8.330
8.258
8.258
4,664
-0.01(-0.18%)
Feb 17, 2006
8.403
8.403
8.157
8.272
4,869
-0.01(-0.17%)
Feb 16, 2006
8.164
8.287
8.164
8.287
1,794
+0.03(+0.35%)
Feb 15, 2006
8.214
8.480
8.214
8.258
8,122
+0.09(+1.06%)
Feb 14, 2006
8.113
8.185
8.113
8.171
71,177
-0.04(-0.53%)
Feb 13, 2006
7.939
8.330
7.939
8.214
18,969
+0.28(+3.56%)
Feb 10, 2006
8.149
8.149
7.664
7.932
16,709
-0.08(-0.99%)
Feb 09, 2006
7.780
8.316
7.780
8.012
23,427
+0.41(+5.33%)
Feb 08, 2006
7.425
7.620
7.316
7.606
56,205
+0.17(+2.24%)
Feb 07, 2006
7.628
7.968
7.316
7.439
41,780
-0.44(-5.61%)
Feb 06, 2006
8.004
8.055
7.620
7.881
32,653
-0.27(-3.29%)
Feb 03, 2006
8.367
8.367
8.113
8.149
6,605
-0.01(-0.09%)
Feb 02, 2006
8.330
8.330
7.968
8.156
7,272
-0.03(-0.36%)
Feb 01, 2006
8.511
8.511
8.185
8.185
6,264
+0.11(+1.35%)
Jan 31, 2006
8.280
8.285
7.613
8.077
14,278
-0.07(-0.90%)
Jan 30, 2006
8.272
8.395
8.120
8.150
8,904
-0.18(-2.17%)
Jan 27, 2006
8.475
8.511
8.178
8.330
10,221
-0.03(-0.35%)
Jan 26, 2006
8.091
8.403
7.968
8.359
17,493
+0.40(+5.00%)
Jan 25, 2006
8.149
8.149
7.960
7.961
9,361
+0.12(+1.57%)
Jan 24, 2006
7.533
8.041
7.533
7.838
24,941
+0.34(+4.54%)
Jan 23, 2006
7.896
7.903
7.323
7.497
22,811
-0.32(-4.06%)
Jan 20, 2006
7.939
8.113
7.715
7.815
27,035
-0.22(-2.72%)
Jan 19, 2006
7.497
8.178
7.461
8.033
31,978
+0.64(+8.73%)
Jan 18, 2006
7.258
7.461
7.244
7.389
17,704
-0.04(-0.49%)
Jan 17, 2006
7.461
7.620
7.128
7.425
46,114
-0.22(-2.84%)
Jan 13, 2006
7.678
7.823
7.555
7.642
12,878
-0.01(-0.19%)
Jan 12, 2006
7.859
7.859
7.425
7.657
21,673
+0.12(+1.63%)
Jan 11, 2006
8.316
8.316
7.316
7.533
102,336
-0.62(-7.56%)
Jan 10, 2006
8.185
8.634
7.946
8.149
71,862
-0.04(-0.44%)
Jan 09, 2006
9.779
9.779
8.062
8.185
177,145
-1.57(-16.10%)
Jan 06, 2006
10.43
10.67
9.562
9.757
37,537
-0.76(-7.23%)
Jan 05, 2006
10.87
10.87
10.28
10.52
29,473
-0.07(-0.62%)
Jan 04, 2006
10.87
10.89
10.50
10.58
32,474
-0.24(-2.21%)
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
.