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 30, 2009
4.520
4.564
4.520
4.553
6,975
+0.08(+1.70%)
Sep 29, 2009
4.484
4.484
4.440
4.477
966
-0.07(-1.59%)
Sep 28, 2009
4.549
4.549
4.376
4.549
3,175
+0.02(+0.48%)
Sep 25, 2009
4.491
4.527
4.491
4.527
6,953
+0.01(+0.16%)
Sep 24, 2009
4.520
4.527
4.397
4.520
13,705
+0.00(+0.00%)
Sep 23, 2009
4.462
4.520
4.462
4.520
937
+0.00(+0.01%)
Sep 22, 2009
4.455
4.520
4.455
4.520
10,200
+0.03(+0.65%)
Sep 21, 2009
4.368
4.500
4.368
4.490
6,920
+0.14(+3.32%)
Sep 18, 2009
4.498
4.527
4.346
4.346
17,475
-0.20(-4.46%)
Sep 17, 2009
4.440
4.549
4.440
4.549
6,598
+0.11(+2.45%)
Sep 16, 2009
4.527
4.527
4.440
4.440
1,372
-0.09(-2.08%)
Sep 15, 2009
4.527
4.535
4.455
4.535
3,039
-0.01(-0.16%)
Sep 14, 2009
4.455
4.542
4.433
4.542
6,357
+0.05(+1.06%)
Sep 11, 2009
4.448
4.494
4.448
4.494
4,990
+0.02(+0.39%)
Sep 10, 2009
4.448
4.484
4.448
4.477
5,237
+0.03(+0.65%)
Sep 08, 2009
4.556
4.448
4.448
4.448
4,693
-0.07(-1.60%)
Sep 04, 2009
4.520
4.520
4.448
4.520
2,391
+0.01(+0.16%)
Sep 03, 2009
4.513
4.513
4.513
4.513
1,380
+0.07(+1.47%)
Sep 02, 2009
4.527
4.527
4.448
4.448
4,193
+0.01(+0.33%)
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
.