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 (%)
Jul 31, 2009
4.607
4.607
4.556
4.607
8,283
+0.03(+0.63%)
Jul 30, 2009
4.600
4.600
4.564
4.578
6,783
+0.13(+2.93%)
Jul 29, 2009
4.636
4.636
4.448
4.448
6,074
-0.17(-3.76%)
Jul 28, 2009
4.346
4.622
4.303
4.622
12,858
+0.28(+6.33%)
Jul 27, 2009
4.708
4.824
4.346
4.346
100,680
-0.25(-5.51%)
Jul 24, 2009
4.600
4.600
4.600
4.600
138
-0.09(-1.95%)
Jul 23, 2009
4.708
4.708
4.527
4.691
1,062
+0.10(+2.15%)
Jul 22, 2009
4.346
4.708
4.317
4.593
51,179
+0.21(+4.79%)
Jul 21, 2009
3.962
4.462
3.962
4.382
22,394
+0.41(+10.40%)
Jul 20, 2009
3.796
4.122
3.796
3.970
6,741
-0.04(-1.08%)
Jul 17, 2009
4.085
4.257
3.933
4.013
8,724
-0.26(-6.10%)
Jul 15, 2009
4.028
4.274
4.274
4.274
2,484
+0.14(+3.33%)
Jul 14, 2009
3.975
4.288
3.933
4.136
6,041
+0.20(+5.16%)
Jul 13, 2009
3.832
4.035
3.817
3.933
3,003
+0.08(+2.07%)
Jul 10, 2009
3.919
4.129
3.694
3.854
6,485
-0.07(-1.85%)
Jul 09, 2009
4.093
4.093
3.926
3.926
3,407
-0.17(-4.07%)
Jul 08, 2009
4.049
4.114
4.006
4.093
1,242
-0.01(-0.35%)
Jul 07, 2009
3.999
4.129
3.999
4.107
2,899
+0.01(+0.35%)
Jul 06, 2009
4.201
4.223
4.056
4.093
3,560
+0.01(+0.36%)
Jul 02, 2009
4.216
4.223
4.056
4.078
2,899
-0.14(-3.43%)
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
.