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 (%)
May 28, 2010
4.385
4.385
4.382
4.382
2,337
-0.08(-1.79%)
May 27, 2010
4.375
4.498
4.375
4.462
10,991
+0.06(+1.31%)
May 26, 2010
4.397
4.411
4.397
4.404
19,509
+0.08(+1.86%)
May 25, 2010
4.222
4.375
4.193
4.324
82,166
+0.03(+0.68%)
May 24, 2010
4.462
4.462
4.295
4.295
35,984
-0.03(-0.67%)
May 21, 2010
4.324
4.360
4.324
4.324
15,012
+0.00(+0.00%)
May 20, 2010
4.360
4.360
4.324
4.324
27,191
+0.00(+0.00%)
May 19, 2010
4.331
4.360
4.324
4.324
6,884
-0.09(-2.14%)
May 18, 2010
4.426
4.448
4.397
4.419
4,403
+0.04(+1.00%)
May 17, 2010
4.324
4.462
4.324
4.375
16,991
+0.01(+0.34%)
May 14, 2010
4.360
4.360
4.360
4.360
137
+0.04(+0.84%)
May 13, 2010
4.360
4.360
4.324
4.324
5,373
+0.00(+0.00%)
May 12, 2010
4.360
4.397
4.288
4.324
10,323
+0.00(+0.00%)
May 11, 2010
4.324
4.392
3.997
4.324
41,356
-0.07(-1.65%)
May 10, 2010
4.360
4.404
4.353
4.397
3,335
+0.04(+1.00%)
May 07, 2010
4.397
4.397
4.353
4.353
12,852
-0.04(-0.83%)
May 06, 2010
4.353
4.422
4.353
4.389
14,504
+0.03(+0.67%)
May 05, 2010
4.506
4.520
4.353
4.360
24,423
-0.23(-4.91%)
May 04, 2010
4.673
4.673
4.484
4.586
5,757
-0.12(-2.62%)
May 03, 2010
4.542
4.709
4.412
4.709
13,563
+0.17(+3.67%)
Apr 30, 2010
4.637
4.673
4.542
4.542
11,977
-0.14(-2.95%)
Apr 29, 2010
4.796
4.811
4.680
4.680
6,791
-0.13(-2.71%)
Apr 28, 2010
4.760
4.811
4.680
4.811
16,138
+0.05(+1.07%)
Apr 27, 2010
4.753
4.803
4.651
4.760
13,304
-0.02(-0.46%)
Apr 26, 2010
4.629
4.898
4.593
4.782
23,111
+0.04(+0.76%)
Apr 23, 2010
4.528
4.847
4.433
4.745
98,982
+0.17(+3.81%)
Apr 22, 2010
4.658
4.760
4.571
4.571
22,262
-0.30(-6.25%)
Apr 21, 2010
4.818
4.876
4.753
4.876
8,496
+0.09(+1.82%)
Apr 20, 2010
4.506
4.789
4.491
4.789
22,165
+0.23(+5.10%)
Apr 19, 2010
4.557
4.557
4.557
4.557
1,240
-0.04(-0.95%)
Apr 16, 2010
4.471
4.600
4.470
4.600
8,544
+0.07(+1.44%)
Apr 15, 2010
4.484
4.600
4.426
4.535
58,168
+0.04(+0.81%)
Apr 14, 2010
4.491
4.535
4.426
4.499
39,725
+0.03(+0.65%)
Apr 13, 2010
4.499
4.535
4.455
4.470
7,884
+0.00(+0.00%)
Apr 12, 2010
4.535
4.535
4.462
4.470
15,759
-0.06(-1.28%)
Apr 09, 2010
4.463
4.528
4.441
4.528
25,802
+0.06(+1.30%)
Apr 08, 2010
4.499
4.499
4.470
4.470
17,709
+0.00(+0.00%)
Apr 07, 2010
4.506
4.506
4.470
4.470
1,336
-0.06(-1.28%)
Apr 06, 2010
4.528
4.528
4.521
4.528
1,350
+0.06(+1.30%)
Apr 05, 2010
4.506
4.528
4.455
4.470
6,123
-0.06(-1.28%)
Apr 01, 2010
4.629
4.528
4.528
4.528
17,227
+0.08(+1.78%)
Mar 31, 2010
4.462
4.528
4.449
4.449
3,995
-0.02(-0.47%)
Mar 30, 2010
4.461
4.470
4.441
4.470
4,778
+0.04(+0.98%)
Mar 29, 2010
4.535
4.535
4.426
4.426
689
-0.11(-2.40%)
Mar 26, 2010
4.426
4.535
4.412
4.535
33,799
+0.12(+2.63%)
Mar 25, 2010
4.455
4.491
4.412
4.419
26,912
-0.02(-0.49%)
Mar 24, 2010
4.455
4.521
4.441
4.441
8,649
+0.02(+0.49%)
Mar 23, 2010
4.455
4.455
4.419
4.419
5,099
-0.01(-0.16%)
Mar 22, 2010
4.528
4.535
4.390
4.426
16,981
-0.17(-3.63%)
Mar 19, 2010
4.579
4.593
4.397
4.593
26,474
+0.20(+4.63%)
Mar 18, 2010
4.383
4.455
4.383
4.390
2,043
+0.03(+0.72%)
Mar 17, 2010
4.361
4.390
4.354
4.359
18,296
-0.00(-0.05%)
Mar 16, 2010
4.317
4.390
4.317
4.361
38,751
+0.01(+0.33%)
Mar 15, 2010
4.339
4.397
4.317
4.346
2,720
-0.04(-0.99%)
Mar 12, 2010
4.390
4.390
4.390
4.390
3,373
+0.04(+0.83%)
Mar 11, 2010
4.448
4.448
4.317
4.354
17,743
-0.04(-0.99%)
Mar 10, 2010
4.477
4.477
4.354
4.397
7,972
-0.02(-0.49%)
Mar 09, 2010
4.375
4.462
4.346
4.419
8,492
-0.04(-0.98%)
Mar 08, 2010
4.550
4.557
4.317
4.462
26,067
-0.07(-1.63%)
Mar 05, 2010
4.419
4.536
4.259
4.536
11,369
+0.06(+1.33%)
Mar 04, 2010
4.571
4.912
4.375
4.477
21,256
-0.08(-1.75%)
Mar 03, 2010
4.477
4.557
4.412
4.557
17,012
+0.06(+1.29%)
Mar 02, 2010
4.288
4.499
4.288
4.499
41,216
+0.22(+5.08%)
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
.