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, 2007
5.165
5.433
5.078
5.078
87,185
-0.35(-6.53%)
Jul 30, 2007
5.462
5.476
5.433
5.433
17,007
-0.04(-0.66%)
Jul 27, 2007
5.505
5.512
5.469
5.469
154,098
-0.07(-1.31%)
Jul 26, 2007
5.621
5.621
5.541
5.541
50,478
-0.08(-1.42%)
Jul 25, 2007
5.723
5.766
5.621
5.621
10,842
-0.15(-2.63%)
Jul 24, 2007
5.795
5.795
5.744
5.773
5,473
-0.01(-0.13%)
Jul 23, 2007
5.766
5.795
5.730
5.780
3,589
+0.06(+1.01%)
Jul 20, 2007
5.738
5.759
5.636
5.723
14,750
+0.01(+0.13%)
Jul 19, 2007
5.737
5.737
5.672
5.715
13,860
-0.06(-1.00%)
Jul 18, 2007
5.817
5.817
5.723
5.773
14,260
-0.01(-0.13%)
Jul 17, 2007
5.896
5.947
5.723
5.780
31,111
-0.23(-3.86%)
Jul 16, 2007
5.991
6.070
5.983
6.012
6,971
-0.03(-0.48%)
Jul 13, 2007
6.173
6.173
6.034
6.041
15,885
+0.00(+0.00%)
Jul 12, 2007
5.940
6.193
5.890
6.041
28,072
+0.07(+1.21%)
Jul 11, 2007
6.251
6.251
5.969
5.969
29,956
-0.33(-5.18%)
Jul 10, 2007
6.273
6.374
6.251
6.295
12,735
-0.05(-0.80%)
Jul 09, 2007
6.331
6.346
6.295
6.346
5,386
-0.07(-1.13%)
Jul 06, 2007
6.374
6.454
6.374
6.418
14,010
+0.12(+1.84%)
Jul 05, 2007
6.324
6.331
6.266
6.302
11,357
+0.09(+1.52%)
Jul 03, 2007
6.389
6.389
6.208
6.208
11,044
-0.15(-2.39%)
Jul 02, 2007
6.208
6.396
6.208
6.360
12,913
-0.05(-0.79%)
Jun 29, 2007
6.382
6.425
6.360
6.411
8,494
+0.13(+2.08%)
Jun 28, 2007
6.382
6.382
6.230
6.280
4,334
-0.04(-0.69%)
Jun 27, 2007
6.374
6.425
6.280
6.324
10,204
-0.08(-1.24%)
Jun 26, 2007
6.483
6.483
6.403
6.403
27,915
-0.01(-0.11%)
Jun 25, 2007
6.483
6.483
6.411
6.411
30,505
-0.03(-0.45%)
Jun 22, 2007
6.469
6.469
6.411
6.440
4,064
+0.03(+0.45%)
Jun 21, 2007
6.454
6.498
6.411
6.411
20,852
-0.01(-0.11%)
Jun 20, 2007
6.425
6.454
6.411
6.418
41,967
-0.04(-0.56%)
Jun 19, 2007
6.461
6.490
6.411
6.454
20,707
-0.01(-0.11%)
Jun 18, 2007
6.483
6.505
6.461
6.461
4,417
-0.02(-0.34%)
Jun 15, 2007
6.498
6.505
6.461
6.483
13,805
-0.01(-0.22%)
Jun 14, 2007
6.527
6.534
6.454
6.498
16,151
-0.01(-0.22%)
Jun 13, 2007
6.512
6.534
6.512
6.512
3,175
+0.01(+0.11%)
Jun 12, 2007
6.512
6.541
6.490
6.505
3,175
-0.03(-0.44%)
Jun 11, 2007
6.512
6.599
6.447
6.534
31,859
+0.07(+1.12%)
Jun 08, 2007
6.461
6.461
6.440
6.461
5,274
+0.01(+0.22%)
Jun 07, 2007
6.490
6.490
6.433
6.447
22,226
-0.07(-1.11%)
Jun 06, 2007
6.527
6.527
6.403
6.519
119,177
-0.01(-0.11%)
Jun 05, 2007
6.556
6.556
6.527
6.527
4,294
+0.00(+0.00%)
Jun 04, 2007
6.519
6.548
6.519
6.527
1,932
-0.04(-0.66%)
Jun 01, 2007
6.592
6.592
6.570
6.570
1,242
-0.01(-0.22%)
May 31, 2007
6.606
6.657
6.585
6.585
3,727
-0.04(-0.55%)
May 30, 2007
6.577
6.650
6.577
6.621
5,872
-0.01(-0.11%)
May 29, 2007
6.541
6.628
6.469
6.628
7,233
+0.09(+1.33%)
May 25, 2007
6.585
6.585
6.541
6.541
2,030
+0.01(+0.22%)
May 24, 2007
6.643
6.643
6.505
6.527
39,537
-0.09(-1.42%)
May 23, 2007
6.556
6.628
6.556
6.621
8,733
+0.02(+0.35%)
May 22, 2007
6.765
6.765
6.556
6.598
6,779
-0.06(-0.89%)
May 21, 2007
6.671
6.693
6.657
6.657
5,522
+0.07(+0.99%)
May 18, 2007
6.577
6.599
6.577
6.592
19,603
-0.01(-0.22%)
May 17, 2007
6.548
6.606
6.548
6.606
3,451
+0.07(+1.00%)
May 16, 2007
6.623
6.623
6.519
6.541
12,321
-0.09(-1.31%)
May 15, 2007
6.657
6.686
6.628
6.628
14,839
-0.01(-0.22%)
May 14, 2007
6.671
6.671
6.614
6.643
91,934
+0.03(+0.44%)
May 11, 2007
6.657
6.679
6.614
6.614
4,362
-0.04(-0.65%)
May 10, 2007
6.657
6.664
6.614
6.657
5,955
+0.00(+0.00%)
May 09, 2007
6.563
6.664
6.527
6.657
5,856
+0.07(+0.99%)
May 08, 2007
6.599
6.599
6.592
6.592
690
-0.02(-0.33%)
May 07, 2007
6.599
6.614
6.534
6.614
11,817
+0.04(+0.66%)
May 04, 2007
6.599
6.599
6.519
6.570
7,041
-0.05(-0.77%)
May 03, 2007
6.585
6.737
6.534
6.621
56,462
+0.03(+0.44%)
May 02, 2007
6.563
6.592
6.483
6.592
25,579
+0.11(+1.68%)
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
.