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 (%)
Aug 31, 2011
6.365
6.365
5.974
6.063
8,677
-0.25(-3.97%)
Aug 30, 2011
6.269
6.380
6.269
6.314
7,917
+0.01(+0.23%)
Aug 29, 2011
6.218
6.410
6.188
6.299
23,151
+0.08(+1.30%)
Aug 26, 2011
6.210
6.218
6.159
6.218
8,728
+0.02(+0.36%)
Aug 25, 2011
5.997
6.196
5.997
6.196
21,753
+0.30(+5.00%)
Aug 24, 2011
5.901
6.070
5.901
5.901
2,440
+0.00(+0.00%)
Aug 23, 2011
5.997
6.085
5.892
5.901
32,388
-0.04(-0.68%)
Aug 22, 2011
5.989
6.041
5.901
5.941
11,502
-0.02(-0.31%)
Aug 19, 2011
5.945
6.115
5.938
5.960
8,472
-0.04(-0.74%)
Aug 18, 2011
5.938
6.115
5.938
6.004
4,880
+0.03(+0.49%)
Aug 16, 2011
6.004
5.974
5.974
5.974
5,558
-0.08(-1.34%)
Aug 15, 2011
6.019
6.085
5.901
6.056
10,035
-0.05(-0.85%)
Aug 12, 2011
5.901
6.188
5.901
6.107
8,046
+0.13(+2.22%)
Aug 11, 2011
6.235
6.235
5.886
5.974
25,732
-0.03(-0.49%)
Aug 10, 2011
5.960
6.115
5.753
6.004
21,630
+0.03(+0.49%)
Aug 09, 2011
6.159
6.196
5.974
5.974
4,189
+0.07(+1.25%)
Aug 08, 2011
6.159
6.269
5.901
5.901
14,378
-0.55(-8.48%)
Aug 05, 2011
6.063
6.454
5.974
6.447
7,774
+0.39(+6.47%)
Aug 04, 2011
5.974
6.225
5.901
6.056
18,799
+0.07(+1.23%)
Aug 03, 2011
5.982
6.070
5.901
5.982
10,575
-0.07(-1.23%)
Aug 02, 2011
6.056
6.107
6.056
6.056
2,974
-0.08(-1.31%)
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
.