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 (%)
Oct 31, 2012
9.681
9.930
9.336
9.914
34,081
+0.26(+2.73%)
Oct 26, 2012
9.839
9.651
9.651
9.651
17,427
-0.22(-2.21%)
Oct 25, 2012
9.944
9.944
9.738
9.869
10,085
+0.22(+2.26%)
Oct 24, 2012
9.862
9.945
9.584
9.651
25,986
-0.16(-1.61%)
Oct 23, 2012
9.945
9.945
9.561
9.809
29,336
-0.24(-2.39%)
Oct 19, 2012
10.13
10.15
9.704
10.05
28,698
-0.11(-1.04%)
Oct 18, 2012
10.08
10.17
10.08
10.15
6,776
+0.04(+0.37%)
Oct 17, 2012
10.12
10.22
9.847
10.12
34,100
+0.02(+0.22%)
Oct 16, 2012
10.19
10.29
10.04
10.09
16,690
-0.06(-0.59%)
Oct 15, 2012
9.862
10.30
9.862
10.15
52,424
+0.28(+2.82%)
Oct 12, 2012
9.914
10.09
9.877
9.877
8,048
-0.02(-0.23%)
Oct 11, 2012
9.779
10.06
9.637
9.899
30,359
+0.13(+1.31%)
Oct 10, 2012
10.00
10.06
9.742
9.772
18,763
-0.24(-2.40%)
Oct 09, 2012
9.990
10.09
9.960
10.01
8,518
+0.07(+0.68%)
Oct 08, 2012
10.20
10.20
9.892
9.945
11,946
-0.31(-3.01%)
Oct 05, 2012
10.23
10.29
10.23
10.25
17,438
+0.00(+0.00%)
Oct 04, 2012
10.26
10.29
10.12
10.25
25,125
-0.02(-0.22%)
Oct 03, 2012
10.27
10.36
10.04
10.28
21,754
+0.01(+0.07%)
Oct 02, 2012
10.08
10.30
9.854
10.27
17,588
+0.24(+2.40%)
Oct 01, 2012
10.27
10.27
9.020
10.03
171,425
-0.24(-2.34%)
Sep 28, 2012
10.40
10.40
10.27
10.27
11,059
-0.24(-2.29%)
Sep 27, 2012
10.46
10.52
10.32
10.51
8,902
+0.05(+0.43%)
Sep 26, 2012
10.37
10.58
10.23
10.46
25,166
+0.08(+0.72%)
Sep 25, 2012
10.43
10.68
10.35
10.39
43,076
-0.05(-0.43%)
Sep 24, 2012
10.26
10.47
10.26
10.43
40,040
+0.10(+0.95%)
Sep 21, 2012
10.39
10.47
10.23
10.34
23,663
+0.05(+0.44%)
Sep 20, 2012
10.22
10.39
10.22
10.29
9,502
+0.05(+0.51%)
Sep 19, 2012
10.25
10.44
10.17
10.24
20,678
-0.03(-0.29%)
Sep 18, 2012
10.36
10.37
10.15
10.27
16,395
-0.08(-0.80%)
Sep 17, 2012
10.37
10.46
10.15
10.35
30,059
-0.08(-0.79%)
Sep 14, 2012
10.47
10.52
10.37
10.43
26,113
-0.02(-0.14%)
Sep 13, 2012
10.40
10.58
10.37
10.45
28,494
+0.05(+0.43%)
Sep 12, 2012
10.37
10.57
10.34
10.40
16,757
+0.04(+0.36%)
Sep 11, 2012
10.37
10.51
10.27
10.37
24,627
-0.05(-0.50%)
Sep 10, 2012
10.40
10.46
10.37
10.42
13,342
-0.08(-0.72%)
Sep 07, 2012
10.61
10.67
10.43
10.49
18,497
-0.03(-0.29%)
Sep 06, 2012
10.55
10.58
10.37
10.52
44,732
+0.06(+0.57%)
Sep 05, 2012
10.51
10.54
10.31
10.46
21,477
+0.02(+0.14%)
Sep 04, 2012
10.49
10.52
10.36
10.45
41,489
-0.07(-0.64%)
Aug 31, 2012
10.45
10.52
10.34
10.52
13,411
+0.11(+1.01%)
Aug 30, 2012
10.52
10.58
10.37
10.41
22,204
-0.10(-0.93%)
Aug 29, 2012
10.58
10.58
10.29
10.51
31,363
+0.06(+0.58%)
Aug 27, 2012
10.71
10.79
10.41
10.45
32,103
-0.17(-1.56%)
Aug 24, 2012
10.37
10.82
10.29
10.61
98,111
+0.26(+2.47%)
Aug 23, 2012
10.49
10.49
10.19
10.36
14,877
-0.11(-1.08%)
Aug 22, 2012
10.37
10.52
10.37
10.47
8,467
+0.11(+1.01%)
Aug 21, 2012
10.47
10.67
10.24
10.37
34,592
-0.13(-1.22%)
Aug 20, 2012
10.39
10.51
10.39
10.49
11,257
+0.13(+1.23%)
Aug 17, 2012
10.34
10.37
10.26
10.37
16,398
+0.03(+0.29%)
Aug 16, 2012
10.31
10.34
10.25
10.34
18,396
+0.05(+0.51%)
Aug 15, 2012
10.15
10.34
10.15
10.28
16,165
+0.14(+1.33%)
Aug 14, 2012
10.06
10.25
9.990
10.15
21,556
+0.14(+1.43%)
Aug 13, 2012
9.982
10.06
9.914
10.00
20,586
+0.06(+0.57%)
Aug 10, 2012
10.01
10.07
9.914
9.948
31,084
-0.16(-1.60%)
Aug 09, 2012
10.22
10.22
10.08
10.11
15,816
-0.11(-1.10%)
Aug 08, 2012
10.26
10.33
10.20
10.22
16,568
-0.08(-0.80%)
Aug 07, 2012
10.26
10.37
10.12
10.31
56,129
+0.08(+0.81%)
Aug 06, 2012
10.25
10.34
10.21
10.22
47,918
+0.04(+0.37%)
Aug 03, 2012
10.14
10.39
9.962
10.19
70,909
+0.08(+0.81%)
Aug 02, 2012
10.07
10.16
9.968
10.10
44,346
+0.03(+0.30%)
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
.