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 (%)
Sep 28, 2007
5.817
5.817
5.723
5.744
12,162
-0.04(-0.63%)
Sep 27, 2007
5.766
5.788
5.766
5.780
690
+0.01(+0.25%)
Sep 26, 2007
5.817
6.092
5.723
5.766
8,283
-0.35(-5.80%)
Sep 25, 2007
5.817
6.121
5.723
6.121
17,884
+0.32(+5.49%)
Sep 24, 2007
5.759
5.831
5.723
5.802
31,700
+0.03(+0.50%)
Sep 21, 2007
5.947
5.947
5.773
5.773
5,798
-0.09(-1.48%)
Sep 20, 2007
5.853
5.867
5.824
5.860
3,313
-0.01(-0.12%)
Sep 19, 2007
5.686
5.882
5.686
5.867
5,581
+0.17(+3.05%)
Sep 18, 2007
5.715
5.758
5.657
5.694
9,097
-0.12(-2.00%)
Sep 17, 2007
6.259
6.259
5.650
5.809
115,491
-0.30(-4.86%)
Sep 14, 2007
6.092
6.208
6.063
6.106
10,217
+0.13(+2.18%)
Sep 13, 2007
5.694
5.976
5.665
5.976
10,628
+0.33(+5.90%)
Sep 12, 2007
5.940
5.940
5.643
5.643
31,047
-0.29(-4.88%)
Sep 11, 2007
6.085
6.099
5.933
5.933
49,850
-0.20(-3.19%)
Sep 10, 2007
6.172
6.172
6.091
6.128
63,544
-0.06(-0.94%)
Sep 07, 2007
6.280
6.295
6.106
6.186
15,295
-0.09(-1.39%)
Sep 06, 2007
6.201
6.273
6.201
6.273
137,354
+0.09(+1.52%)
Sep 05, 2007
6.150
6.208
6.150
6.179
12,010
+0.07(+1.07%)
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
.