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%)
Jul 01, 2008
4.600
4.774
4.600
4.672
3,727
+0.07(+1.57%)
Jun 30, 2008
4.556
4.839
4.556
4.600
11,340
-0.47(-9.29%)
Jun 27, 2008
4.679
5.071
4.527
5.071
3,180
+0.33(+6.87%)
Jun 26, 2008
4.890
4.947
4.600
4.745
3,589
+0.11(+2.34%)
Jun 25, 2008
5.071
5.208
4.527
4.636
19,966
-0.25(-5.04%)
Jun 24, 2008
4.955
5.215
4.629
4.882
15,599
-0.06(-1.17%)
Jun 23, 2008
5.063
5.288
4.904
4.940
12,583
-0.22(-4.35%)
Jun 20, 2008
5.534
5.534
5.063
5.165
8,401
+0.04(+0.71%)
Jun 19, 2008
5.520
5.520
5.121
5.129
9,663
-0.02(-0.42%)
Jun 18, 2008
5.404
5.404
5.056
5.150
9,960
-0.31(-5.70%)
Jun 17, 2008
5.527
5.599
5.215
5.462
6,983
-0.01(-0.13%)
Jun 16, 2008
5.549
5.570
5.194
5.469
15,653
+0.33(+6.49%)
Jun 13, 2008
5.324
5.324
5.129
5.136
5,603
-0.20(-3.67%)
Jun 12, 2008
5.368
5.418
5.143
5.331
5,687
+0.15(+2.94%)
Jun 11, 2008
5.534
5.534
5.056
5.179
3,513
-0.27(-4.92%)
Jun 10, 2008
5.397
5.541
5.252
5.447
5,446
-0.14(-2.59%)
Jun 09, 2008
5.223
5.614
5.223
5.592
15,188
+0.36(+6.93%)
Jun 06, 2008
5.520
5.520
5.230
5.230
6,105
-0.21(-3.86%)
Jun 05, 2008
5.484
5.614
5.288
5.440
11,560
-0.11(-1.96%)
Jun 04, 2008
5.455
5.614
5.433
5.549
16,236
-0.07(-1.29%)
Jun 03, 2008
5.846
5.846
5.462
5.621
17,774
-0.22(-3.84%)
Jun 02, 2008
5.433
6.049
5.418
5.846
22,502
+0.41(+7.46%)
May 30, 2008
5.288
5.462
5.288
5.440
6,074
+0.04(+0.67%)
May 29, 2008
5.447
5.447
5.397
5.404
3,175
+0.14(+2.75%)
May 28, 2008
5.071
5.259
5.042
5.259
18,188
-0.01(-0.27%)
May 27, 2008
5.281
5.302
5.049
5.273
15,505
+0.09(+1.82%)
May 26, 2008
5.063
5.179
5.063
5.179
5,911
+0.00(+0.00%)
May 23, 2008
5.063
5.179
5.063
5.179
5,911
+0.13(+2.58%)
May 22, 2008
4.962
5.049
4.926
5.049
107,058
+0.09(+1.75%)
May 21, 2008
4.904
4.998
4.904
4.962
2,631
+0.01(+0.15%)
May 20, 2008
5.056
5.056
4.904
4.955
3,507
-0.06(-1.16%)
May 19, 2008
5.136
5.165
4.904
5.013
29,440
-0.16(-3.08%)
May 16, 2008
5.092
5.172
5.071
5.172
14,464
+0.01(+0.14%)
May 15, 2008
5.129
5.165
5.085
5.165
3,037
+0.01(+0.14%)
May 14, 2008
5.187
5.208
5.114
5.158
31,751
-0.04(-0.70%)
May 13, 2008
5.194
5.208
5.187
5.194
7,040
+0.01(+0.14%)
May 12, 2008
5.172
5.266
5.136
5.187
13,320
+0.05(+0.99%)
May 09, 2008
4.998
5.143
4.897
5.136
20,292
+0.04(+0.71%)
May 08, 2008
4.984
5.114
4.984
5.100
4,528
+0.08(+1.59%)
May 07, 2008
4.810
5.244
4.810
5.020
7,123
+0.16(+3.28%)
May 06, 2008
5.179
5.223
4.810
4.861
16,635
-0.36(-6.93%)
May 05, 2008
5.150
5.223
5.129
5.223
12,247
+0.22(+4.49%)
May 02, 2008
5.187
5.266
4.897
4.998
14,357
-0.22(-4.17%)
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
.