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, 2011
5.155
5.199
5.155
5.191
5,333
+0.04(+0.71%)
Mar 30, 2011
5.155
5.191
5.140
5.155
9,341
+0.00(+0.00%)
Mar 29, 2011
5.213
5.213
5.155
5.155
7,308
+0.00(+0.00%)
Mar 28, 2011
5.162
5.221
5.155
5.155
4,923
-0.07(-1.26%)
Mar 25, 2011
5.191
5.235
5.155
5.221
1,641
+0.00(+0.00%)
Mar 24, 2011
5.191
5.243
5.162
5.221
3,008
+0.04(+0.70%)
Mar 23, 2011
5.155
5.243
5.155
5.184
7,914
-0.01(-0.14%)
Mar 22, 2011
5.213
5.213
5.173
5.191
1,777
+0.00(+0.00%)
Mar 21, 2011
5.184
5.191
5.155
5.191
4,142
+0.04(+0.71%)
Mar 18, 2011
5.184
5.191
5.155
5.155
10,894
+0.00(+0.00%)
Mar 17, 2011
5.184
5.235
5.148
5.155
13,870
-0.01(-0.28%)
Mar 16, 2011
5.126
5.177
5.126
5.169
3,580
+0.03(+0.57%)
Mar 15, 2011
5.191
5.191
5.104
5.140
14,298
-0.05(-0.99%)
Mar 14, 2011
5.213
5.213
5.140
5.191
27,671
-0.02(-0.42%)
Mar 11, 2011
5.199
5.213
5.199
5.213
1,777
+0.03(+0.56%)
Mar 10, 2011
5.155
5.184
5.155
5.184
10,346
+0.03(+0.57%)
Mar 09, 2011
5.177
5.181
5.096
5.155
4,515
-0.10(-1.81%)
Mar 08, 2011
5.206
5.250
5.206
5.250
3,692
+0.06(+1.13%)
Mar 07, 2011
5.191
5.243
5.162
5.191
23,704
+0.00(+0.00%)
Mar 04, 2011
5.118
5.191
5.118
5.191
11,898
+0.00(+0.00%)
Mar 03, 2011
5.118
5.191
5.082
5.191
22,856
+0.14(+2.75%)
Mar 02, 2011
5.089
5.089
4.950
5.052
15,216
-0.05(-1.00%)
Mar 01, 2011
5.089
5.148
5.089
5.104
1,916
+0.04(+0.87%)
Feb 28, 2011
5.155
5.155
4.996
5.060
11,139
-0.12(-2.26%)
Feb 25, 2011
5.104
5.221
5.049
5.177
76,917
+0.13(+2.61%)
Feb 24, 2011
5.082
5.082
5.009
5.045
9,026
+0.07(+1.32%)
Feb 23, 2011
4.979
5.045
4.979
4.979
6,999
-0.01(-0.29%)
Feb 22, 2011
5.023
5.118
4.972
4.994
12,526
+0.00(+0.00%)
Feb 18, 2011
4.994
5.045
4.987
4.994
12,131
-0.03(-0.58%)
Feb 17, 2011
5.031
5.045
5.023
5.023
5,259
-0.02(-0.42%)
Feb 16, 2011
5.082
5.089
5.023
5.044
19,141
-0.04(-0.73%)
Feb 15, 2011
5.162
5.162
5.060
5.082
66,467
-0.04(-0.86%)
Feb 14, 2011
5.104
5.191
5.082
5.126
6,441
-0.00(-0.06%)
Feb 11, 2011
5.140
5.162
5.089
5.129
4,239
-0.01(-0.23%)
Feb 10, 2011
5.191
5.191
5.140
5.140
6,974
-0.01(-0.14%)
Feb 09, 2011
5.191
5.191
5.148
5.148
2,872
-0.04(-0.85%)
Feb 08, 2011
5.191
5.191
5.126
5.191
12,062
+0.05(+0.99%)
Feb 07, 2011
5.126
5.244
5.126
5.140
5,214
-0.03(-0.55%)
Feb 04, 2011
5.177
5.177
5.140
5.169
4,526
+0.03(+0.55%)
Feb 03, 2011
5.140
5.148
5.126
5.140
3,401
+0.00(+0.00%)
Feb 02, 2011
5.082
5.184
5.045
5.140
20,326
+0.06(+1.15%)
Feb 01, 2011
5.053
5.104
5.053
5.082
6,169
+0.12(+2.50%)
Jan 31, 2011
5.060
5.060
4.951
4.958
1,488
-0.14(-2.72%)
Jan 28, 2011
5.067
5.096
4.958
5.096
13,166
+0.00(+0.00%)
Jan 27, 2011
5.104
5.104
4.958
5.096
5,351
+0.00(+0.00%)
Jan 26, 2011
4.878
5.104
4.827
5.096
30,633
+0.23(+4.64%)
Jan 25, 2011
4.812
4.870
4.812
4.870
2,880
+0.06(+1.21%)
Jan 24, 2011
4.870
4.870
4.812
4.812
822
-0.07(-1.49%)
Jan 21, 2011
4.885
4.885
4.885
4.885
411
+0.01(+0.15%)
Jan 20, 2011
4.819
4.878
4.798
4.878
3,770
-0.01(-0.15%)
Jan 19, 2011
4.870
4.885
4.819
4.885
2,119
-0.00(-0.00%)
Jan 18, 2011
4.798
4.885
4.798
4.885
3,442
+0.14(+2.92%)
Jan 14, 2011
4.776
4.812
4.739
4.747
10,197
-0.01(-0.12%)
Jan 13, 2011
4.798
4.812
4.644
4.752
9,154
-0.02(-0.49%)
Jan 12, 2011
4.754
4.776
4.579
4.776
9,244
+0.02(+0.46%)
Jan 11, 2011
4.761
4.761
4.754
4.754
274
-0.02(-0.46%)
Jan 10, 2011
4.754
4.776
4.754
4.776
1,097
+0.04(+0.77%)
Jan 07, 2011
4.812
4.812
4.739
4.739
2,605
-0.01(-0.31%)
Jan 06, 2011
4.739
4.754
4.739
4.754
822
+0.02(+0.37%)
Jan 05, 2011
4.739
4.812
4.736
4.736
8,436
-0.00(-0.06%)
Jan 04, 2011
4.747
4.747
4.739
4.739
8,500
-0.07(-1.36%)
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
.