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 (%)
Jun 30, 2011
5.190
5.366
5.190
5.281
13,431
+0.07(+1.34%)
Jun 29, 2011
5.270
5.270
4.984
5.212
66,822
-0.09(-1.66%)
Jun 27, 2011
5.285
5.300
5.300
5.300
3,269
+0.07(+1.40%)
Jun 24, 2011
5.403
5.498
5.175
5.226
13,816
-0.27(-4.94%)
Jun 23, 2011
5.491
5.498
5.388
5.498
2,179
+0.00(+0.00%)
Jun 22, 2011
5.491
5.498
5.491
5.498
408
-0.00(-0.00%)
Jun 21, 2011
5.469
5.498
5.417
5.498
2,043
+0.03(+0.54%)
Jun 20, 2011
5.403
5.498
5.373
5.469
78,343
-0.01(-0.27%)
Jun 17, 2011
5.447
5.483
5.432
5.483
7,796
+0.04(+0.67%)
Jun 16, 2011
5.425
5.483
5.413
5.447
3,860
+0.01(+0.27%)
Jun 15, 2011
5.432
5.483
5.432
5.432
25,382
+0.00(+0.00%)
Jun 14, 2011
5.483
5.483
5.432
5.432
2,360
-0.04(-0.67%)
Jun 13, 2011
5.461
5.476
5.432
5.469
12,905
+0.04(+0.68%)
Jun 10, 2011
5.469
5.469
5.403
5.432
9,619
-0.04(-0.67%)
Jun 09, 2011
5.469
5.498
5.469
5.469
8,991
+0.04(+0.68%)
Jun 08, 2011
5.432
5.502
5.432
5.432
9,274
+0.07(+1.37%)
Jun 07, 2011
5.359
5.359
5.322
5.359
1,634
-0.07(-1.35%)
Jun 06, 2011
5.403
5.432
5.381
5.432
4,359
+0.00(+0.00%)
Jun 03, 2011
5.439
5.439
5.373
5.432
3,949
-0.17(-3.01%)
May 24, 2011
5.586
5.674
5.579
5.601
1,226
-0.08(-1.42%)
May 23, 2011
5.630
5.682
5.566
5.682
3,424
-0.10(-1.65%)
May 20, 2011
5.733
5.777
5.733
5.777
1,524
+0.05(+0.90%)
May 19, 2011
5.770
5.770
5.726
5.726
3,678
+0.00(+0.00%)
May 18, 2011
5.488
5.726
5.488
5.726
18,592
+0.08(+1.43%)
May 16, 2011
5.682
5.645
5.645
5.645
2,315
+0.04(+0.65%)
May 13, 2011
5.682
5.682
5.498
5.608
29,044
+0.02(+0.39%)
May 12, 2011
5.542
5.623
5.542
5.586
950
+0.07(+1.20%)
May 11, 2011
5.520
5.520
5.520
5.520
136
-0.01(-0.27%)
May 10, 2011
5.535
5.535
5.535
5.535
136
-0.05(-0.92%)
May 09, 2011
5.608
5.689
5.527
5.586
4,900
-0.07(-1.17%)
May 06, 2011
5.630
5.726
5.630
5.652
7,356
+0.11(+1.99%)
May 05, 2011
5.637
5.637
5.483
5.542
3,405
-0.10(-1.69%)
May 04, 2011
5.652
5.652
5.579
5.637
3,678
-0.01(-0.13%)
May 03, 2011
5.792
5.792
5.483
5.645
9,131
+0.02(+0.39%)
Apr 27, 2011
5.623
5.623
5.623
5.623
0
+0.02(+0.39%)
Apr 26, 2011
5.630
5.645
5.557
5.601
3,364
-0.02(-0.39%)
Apr 25, 2011
5.484
5.842
5.484
5.623
6,824
+0.14(+2.53%)
Apr 21, 2011
5.484
5.484
5.374
5.484
7,043
+0.03(+0.54%)
Apr 20, 2011
5.191
5.681
5.191
5.455
30,990
+0.26(+5.07%)
Apr 19, 2011
5.162
5.191
5.155
5.191
52,311
+0.00(+0.00%)
Apr 18, 2011
5.184
5.206
5.155
5.191
4,102
-0.05(-1.05%)
Apr 15, 2011
5.228
5.246
5.228
5.246
547
-0.02(-0.34%)
Apr 14, 2011
5.279
5.286
5.265
5.265
683
+0.08(+1.55%)
Apr 13, 2011
5.316
5.316
5.155
5.184
8,475
-0.10(-1.94%)
Apr 12, 2011
5.301
5.323
5.155
5.286
7,777
-0.05(-0.96%)
Apr 11, 2011
5.301
5.338
5.265
5.338
13,368
+0.15(+2.82%)
Apr 08, 2011
5.191
5.191
5.155
5.191
11,910
+0.00(+0.00%)
Apr 07, 2011
5.191
5.191
5.184
5.191
8,889
+0.00(+0.00%)
Apr 06, 2011
5.169
5.194
5.169
5.191
9,929
-0.07(-1.25%)
Apr 05, 2011
5.155
5.257
5.155
5.257
604
+0.06(+1.13%)
Apr 04, 2011
5.228
5.250
5.169
5.199
12,156
-0.02(-0.42%)
Apr 01, 2011
5.221
5.221
5.221
5.221
683
+0.03(+0.56%)
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%)
Jan 03, 2011
4.768
4.812
4.739
4.805
7,846
+0.09(+2.01%)
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%)
Oct 04, 2010
4.368
4.368
4.368
4.368
274
-0.00(-0.00%)
Sep 30, 2010
4.477
4.368
4.368
4.368
4,258
+0.01(+0.34%)
Sep 29, 2010
4.382
4.382
4.353
4.353
19,715
-0.01(-0.17%)
Sep 28, 2010
4.360
4.368
4.346
4.360
7,692
+0.07(+1.53%)
Sep 27, 2010
4.258
4.295
4.258
4.295
686
+0.04(+0.85%)
Sep 24, 2010
4.258
4.350
4.215
4.258
1,380
-0.11(-2.50%)
Sep 23, 2010
4.368
4.368
4.368
4.368
137
+0.04(+0.84%)
Sep 22, 2010
4.186
4.448
4.186
4.331
24,126
-0.07(-1.65%)
Sep 21, 2010
4.433
4.433
4.331
4.404
4,121
-0.07(-1.47%)
Sep 17, 2010
4.426
4.470
4.470
4.470
4,121
-0.02(-0.49%)
Sep 15, 2010
4.499
4.499
4.491
4.491
480
+0.12(+2.83%)
Sep 14, 2010
4.484
4.484
4.368
4.368
6,610
-0.12(-2.76%)
Sep 13, 2010
4.382
4.550
4.375
4.491
4,340
+0.05(+1.15%)
Sep 09, 2010
4.440
4.440
4.440
4.440
4,808
+0.00(+0.00%)
Sep 08, 2010
4.345
4.448
4.345
4.440
6,451
-0.04(-0.97%)
Sep 07, 2010
4.550
4.550
4.375
4.484
22,390
+0.13(+3.01%)
Sep 03, 2010
4.440
4.440
4.353
4.353
824
-0.01(-0.17%)
Sep 02, 2010
4.360
4.360
4.360
4.360
137
+0.00(+0.00%)
Sep 01, 2010
4.273
4.360
4.258
4.360
2,328
-0.09(-2.12%)
Aug 31, 2010
4.368
4.513
4.186
4.455
11,502
-0.06(-1.42%)
Aug 30, 2010
4.550
4.550
4.346
4.519
3,861
+0.14(+3.29%)
Aug 27, 2010
4.550
4.550
4.368
4.375
8,423
-0.18(-3.99%)
Aug 26, 2010
4.622
4.638
4.557
4.557
542
-0.04(-0.95%)
Aug 25, 2010
4.397
4.637
4.368
4.601
30,304
+0.27(+6.22%)
Aug 23, 2010
4.339
4.331
4.331
4.331
7,280
-0.04(-0.83%)
Aug 20, 2010
4.346
4.404
4.295
4.368
8,297
+0.04(+1.01%)
Aug 19, 2010
4.324
4.324
4.324
4.324
1,244
+0.00(+0.00%)
Aug 18, 2010
4.200
4.324
4.200
4.324
1,373
+0.09(+2.17%)
Aug 17, 2010
4.237
4.258
4.213
4.232
5,220
-0.02(-0.45%)
Aug 16, 2010
4.084
4.251
4.084
4.251
2,610
-0.04(-0.85%)
Aug 13, 2010
4.222
4.288
4.222
4.288
1,766
+0.00(+0.00%)
Aug 12, 2010
4.302
4.302
4.251
4.288
2,555
+0.00(+0.00%)
Aug 11, 2010
4.324
4.324
4.288
4.288
5,805
-0.05(-1.17%)
Aug 10, 2010
4.339
4.339
4.339
4.339
137
+0.04(+1.02%)
Aug 09, 2010
4.164
4.295
4.164
4.295
4,828
+0.09(+2.08%)
Aug 06, 2010
4.251
4.339
4.208
4.208
10,846
-0.07(-1.70%)
Aug 05, 2010
4.324
4.324
4.280
4.280
4,258
-0.01(-0.17%)
Aug 04, 2010
4.317
4.317
4.288
4.288
15,079
-0.03(-0.67%)
Aug 03, 2010
4.368
4.368
4.280
4.317
3,983
-0.01(-0.34%)
Aug 02, 2010
4.302
4.404
4.280
4.331
2,658
+0.03(+0.68%)
Jul 30, 2010
4.288
4.339
4.259
4.302
1,376
-0.04(-0.84%)
Jul 29, 2010
4.404
4.411
4.324
4.339
4,952
-0.07(-1.49%)
Jul 28, 2010
4.433
4.433
4.397
4.404
6,024
-0.10(-2.26%)
Jul 27, 2010
4.418
4.542
4.397
4.506
10,113
+0.00(+0.00%)
Jul 26, 2010
4.360
4.542
4.360
4.506
11,509
-0.01(-0.16%)
Jul 23, 2010
4.433
4.527
4.433
4.513
5,761
+0.08(+1.80%)
Jul 22, 2010
4.385
4.522
4.385
4.433
2,435
-0.07(-1.61%)
Jul 21, 2010
4.527
4.535
4.397
4.506
11,225
+0.21(+4.91%)
Jul 20, 2010
4.368
4.542
4.150
4.295
6,772
-0.09(-2.15%)
Jul 19, 2010
4.426
4.433
4.389
4.389
5,930
+0.15(+3.44%)
Jul 16, 2010
4.179
4.243
4.179
4.243
2,064
-0.04(-1.03%)
Jul 15, 2010
4.215
4.288
4.215
4.288
3,027
+0.00(+0.00%)
Jul 14, 2010
4.251
4.288
4.215
4.288
4,818
+0.04(+0.85%)
Jul 13, 2010
4.273
4.273
4.251
4.251
275
+0.00(+0.00%)
Jul 09, 2010
4.251
4.251
4.251
4.251
137
-0.08(-1.85%)
Jul 08, 2010
4.331
4.331
4.331
4.331
3,164
+0.01(+0.17%)
Jul 07, 2010
4.164
4.324
4.164
4.324
963
+0.03(+0.68%)
Jul 06, 2010
4.397
4.404
4.230
4.295
8,598
+0.04(+0.85%)
Jul 02, 2010
4.273
4.273
4.128
4.259
4,748
-0.01(-0.17%)
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
.