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 (%)
Apr 30, 2008
5.150
5.194
5.071
5.143
71,372
+0.02(+0.42%)
Apr 29, 2008
5.143
5.150
5.121
5.121
4,348
-0.04(-0.70%)
Apr 28, 2008
5.143
5.179
5.143
5.158
4,383
+0.00(+0.00%)
Apr 25, 2008
5.092
5.157
5.071
5.157
2,783
+0.06(+1.13%)
Apr 24, 2008
5.020
5.100
4.969
5.100
2,899
+0.02(+0.43%)
Apr 23, 2008
5.013
5.136
4.969
5.078
10,491
-0.03(-0.57%)
Apr 22, 2008
5.034
5.121
4.998
5.107
7,962
+0.01(+0.28%)
Apr 21, 2008
5.027
5.158
5.013
5.092
6,405
+0.04(+0.86%)
Apr 18, 2008
4.940
5.107
4.918
5.049
8,421
-0.02(-0.43%)
Apr 17, 2008
4.882
5.158
4.882
5.071
9,698
+0.17(+3.55%)
Apr 16, 2008
5.013
5.121
4.839
4.897
12,838
-0.12(-2.45%)
Apr 15, 2008
5.100
5.158
5.020
5.020
7,489
-0.04(-0.72%)
Apr 14, 2008
4.998
5.288
4.998
5.056
12,838
-0.01(-0.29%)
Apr 11, 2008
5.056
5.136
5.034
5.071
5,798
+0.00(+0.00%)
Apr 10, 2008
5.107
5.107
5.071
5.071
1,587
+0.03(+0.57%)
Apr 09, 2008
5.353
5.353
5.034
5.042
6,206
-0.07(-1.28%)
Apr 08, 2008
5.042
5.440
5.005
5.107
4,969
-0.09(-1.67%)
Apr 07, 2008
5.085
5.302
5.063
5.194
146,470
+0.12(+2.43%)
Apr 04, 2008
5.179
5.252
5.071
5.071
4,693
-0.12(-2.37%)
Apr 03, 2008
5.172
5.302
5.158
5.194
9,750
+0.06(+1.13%)
Apr 02, 2008
5.215
5.279
5.056
5.136
19,222
-0.15(-2.88%)
Apr 01, 2008
5.143
5.346
5.143
5.288
4,695
+0.12(+2.38%)
Mar 31, 2008
5.317
5.317
5.092
5.165
5,211
-0.02(-0.42%)
Mar 28, 2008
5.223
5.426
5.187
5.187
5,522
-0.02(-0.42%)
Mar 27, 2008
5.208
5.418
5.187
5.208
8,144
-0.12(-2.31%)
Mar 26, 2008
5.469
5.469
5.317
5.331
6,028
-0.12(-2.26%)
Mar 25, 2008
5.382
5.541
5.281
5.455
13,723
+0.17(+3.29%)
Mar 24, 2008
5.382
5.397
5.215
5.281
7,040
-0.14(-2.67%)
Mar 21, 2008
5.092
5.426
5.092
5.426
3,266
+0.00(+0.00%)
Mar 20, 2008
5.092
5.426
5.092
5.426
3,266
+0.10(+1.90%)
Mar 19, 2008
5.498
5.498
5.129
5.324
16,969
-0.12(-2.13%)
Mar 18, 2008
5.491
5.498
5.433
5.440
2,346
-0.07(-1.18%)
Mar 17, 2008
5.324
5.867
5.317
5.505
24,124
+0.19(+3.54%)
Mar 14, 2008
5.252
5.331
5.136
5.317
5,176
+0.09(+1.80%)
Mar 13, 2008
5.215
5.266
5.215
5.223
7,797
-0.04(-0.69%)
Mar 12, 2008
5.397
5.426
5.239
5.259
16,771
-0.20(-3.71%)
Mar 11, 2008
5.440
5.469
5.353
5.462
18,497
+0.01(+0.27%)
Mar 10, 2008
5.512
5.512
5.433
5.447
284,582
-0.02(-0.40%)
Mar 07, 2008
5.505
5.505
5.469
5.469
23,830
+0.01(+0.13%)
Mar 06, 2008
5.469
5.469
5.433
5.462
10,166
-0.01(-0.13%)
Mar 05, 2008
5.505
5.541
5.440
5.469
77,032
-0.04(-0.79%)
Mar 04, 2008
5.686
5.686
5.512
5.512
19,576
-0.05(-0.88%)
Mar 03, 2008
5.528
5.570
5.505
5.562
15,567
-0.00(-0.03%)
Feb 29, 2008
5.418
5.563
5.418
5.563
6,202
+0.09(+1.72%)
Feb 28, 2008
5.375
5.469
5.360
5.469
11,143
+0.04(+0.80%)
Feb 27, 2008
5.397
5.433
5.397
5.426
24,947
-0.01(-0.13%)
Feb 26, 2008
5.071
5.433
5.051
5.433
51,931
+0.37(+7.30%)
Feb 25, 2008
5.136
5.252
5.063
5.063
7,352
+0.00(+0.00%)
Feb 22, 2008
4.969
5.063
4.940
5.063
113,553
+0.01(+0.29%)
Feb 21, 2008
4.998
5.194
4.998
5.049
45,708
+0.01(+0.29%)
Feb 20, 2008
5.042
5.252
5.034
5.034
5,245
-0.14(-2.66%)
Feb 19, 2008
5.556
5.556
5.020
5.172
234,830
-0.15(-2.86%)
Feb 18, 2008
5.071
5.534
5.071
5.324
13,038
+0.00(+0.00%)
Feb 15, 2008
5.071
5.534
5.071
5.324
13,038
+0.23(+4.49%)
Feb 14, 2008
5.013
5.121
5.013
5.095
9,939
+0.12(+2.39%)
Feb 13, 2008
4.955
4.976
4.890
4.976
18,338
+0.00(+0.00%)
Feb 12, 2008
5.020
5.034
4.976
4.976
2,070
-0.04(-0.87%)
Feb 11, 2008
5.194
5.230
5.020
5.020
5,755
-0.36(-6.73%)
Feb 08, 2008
5.397
5.418
5.324
5.382
8,165
-0.11(-1.98%)
Feb 07, 2008
5.491
5.505
5.469
5.491
45,680
-0.01(-0.26%)
Feb 06, 2008
5.505
5.527
5.418
5.505
33,234
-0.07(-1.17%)
Feb 05, 2008
5.505
5.715
5.505
5.570
16,494
+0.12(+2.26%)
Feb 04, 2008
5.237
5.570
5.237
5.447
29,196
+0.29(+5.62%)
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
.