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, 2008
4.006
4.245
3.817
3.904
9,387
-0.04(-1.10%)
Jul 30, 2008
4.296
4.296
3.915
3.948
9,939
-0.22(-5.38%)
Jul 29, 2008
4.172
4.324
4.172
4.172
6,852
-0.28(-6.34%)
Jul 28, 2008
4.303
4.890
4.267
4.455
16,013
+0.07(+1.65%)
Jul 25, 2008
4.151
4.382
4.151
4.382
276
-0.30(-6.49%)
Jul 24, 2008
4.346
4.962
4.346
4.687
4,652
+0.34(+7.83%)
Jul 23, 2008
4.332
4.346
4.064
4.346
4,486
+0.05(+1.18%)
Jul 22, 2008
4.288
4.346
3.912
4.296
28,163
+0.09(+2.24%)
Jul 21, 2008
4.267
4.267
4.201
4.201
8,144
-0.11(-2.52%)
Jul 18, 2008
4.252
4.310
4.252
4.310
4,155
+0.11(+2.59%)
Jul 17, 2008
3.984
4.259
3.984
4.201
5,245
+0.22(+5.65%)
Jul 16, 2008
3.854
4.238
3.803
3.977
17,615
+0.12(+3.20%)
Jul 15, 2008
3.984
4.129
3.839
3.854
12,222
-0.20(-5.00%)
Jul 14, 2008
4.071
4.194
3.731
4.056
5,522
-0.09(-2.10%)
Jul 11, 2008
4.245
4.245
4.056
4.143
6,626
-0.15(-3.54%)
Jul 10, 2008
4.310
4.310
4.295
4.296
3,313
-0.01(-0.17%)
Jul 09, 2008
4.281
4.310
4.281
4.303
8,670
+0.08(+1.89%)
Jul 08, 2008
4.390
4.390
4.223
4.223
3,129
-0.05(-1.19%)
Jul 07, 2008
4.426
4.426
4.245
4.274
10,715
-0.40(-8.53%)
Jul 04, 2008
4.658
4.737
4.346
4.672
8,421
+0.00(+0.00%)
Jul 03, 2008
4.658
4.737
4.346
4.672
8,421
+0.01(+0.31%)
Jul 02, 2008
4.708
4.708
4.564
4.658
4,417
-0.01(-0.31%)
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
.