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 (%)
Apr 30, 2007
6.512
6.563
6.447
6.447
48,992
-0.09(-1.44%)
Apr 27, 2007
6.519
6.592
6.519
6.541
10,748
+0.01(+0.11%)
Apr 26, 2007
6.599
6.614
6.498
6.534
22,140
-0.06(-0.88%)
Apr 25, 2007
6.722
6.722
6.592
6.592
19,100
-0.12(-1.73%)
Apr 24, 2007
6.715
6.722
6.708
6.708
9,249
-0.05(-0.75%)
Apr 23, 2007
6.809
6.809
6.751
6.758
59,969
-0.14(-2.10%)
Apr 20, 2007
6.809
6.911
6.751
6.903
13,908
+0.09(+1.38%)
Apr 19, 2007
6.838
6.838
6.809
6.809
2,208
-0.11(-1.57%)
Apr 18, 2007
6.821
6.918
6.816
6.918
22,847
+0.13(+1.92%)
Apr 17, 2007
6.824
6.824
6.751
6.787
7,642
-0.08(-1.16%)
Apr 16, 2007
6.831
6.867
6.773
6.867
15,463
-0.01(-0.11%)
Apr 13, 2007
6.831
6.874
6.816
6.874
1,721
-0.01(-0.11%)
Apr 12, 2007
6.867
6.882
6.860
6.882
5,397
-0.01(-0.11%)
Apr 11, 2007
6.860
6.911
6.860
6.889
3,589
-0.01(-0.21%)
Apr 10, 2007
6.896
6.918
6.882
6.903
2,451
-0.01(-0.21%)
Apr 09, 2007
6.889
6.939
6.882
6.918
4,003
+0.04(+0.53%)
Apr 05, 2007
6.816
6.947
6.816
6.882
3,710
+0.02(+0.32%)
Apr 04, 2007
6.874
6.889
6.845
6.860
10,767
-0.04(-0.63%)
Apr 03, 2007
6.845
6.918
6.838
6.903
8,818
+0.01(+0.21%)
Apr 02, 2007
6.853
6.889
6.838
6.889
3,259
+0.00(+0.00%)
Mar 30, 2007
6.896
6.911
6.882
6.889
17,978
+0.04(+0.53%)
Mar 29, 2007
6.838
6.853
6.816
6.853
2,346
-0.03(-0.42%)
Mar 28, 2007
6.874
6.903
6.809
6.882
19,568
-0.03(-0.42%)
Mar 27, 2007
6.939
6.939
6.831
6.911
304,536
+0.04(+0.53%)
Mar 26, 2007
6.838
6.911
6.838
6.874
2,159
+0.08(+1.17%)
Mar 23, 2007
6.903
6.990
6.787
6.795
9,749
-0.16(-2.29%)
Mar 22, 2007
6.961
6.983
6.932
6.954
5,711
-0.01(-0.10%)
Mar 21, 2007
6.983
6.997
6.925
6.961
3,774
-0.02(-0.31%)
Mar 20, 2007
6.947
6.990
6.918
6.983
34,126
+0.01(+0.10%)
Mar 19, 2007
6.983
6.983
6.824
6.976
16,247
+0.10(+1.48%)
Mar 16, 2007
6.939
6.947
6.860
6.874
25,437
-0.07(-0.94%)
Mar 15, 2007
6.954
6.954
6.925
6.939
1,518
-0.01(-0.10%)
Mar 14, 2007
6.954
6.976
6.925
6.947
7,511
-0.01(-0.10%)
Mar 13, 2007
6.939
6.976
6.918
6.954
21,581
+0.01(+0.21%)
Mar 12, 2007
6.954
6.990
6.918
6.939
35,723
-0.04(-0.52%)
Mar 09, 2007
6.882
6.976
6.882
6.976
28,729
+0.09(+1.37%)
Mar 08, 2007
6.882
6.918
6.882
6.882
1,518
+0.04(+0.53%)
Mar 07, 2007
6.874
6.889
6.845
6.845
51,926
-0.07(-1.05%)
Mar 06, 2007
6.882
6.968
6.882
6.918
55,634
+0.05(+0.74%)
Mar 05, 2007
6.882
6.903
6.809
6.867
62,188
-0.01(-0.21%)
Mar 02, 2007
6.918
6.925
6.882
6.882
26,743
-0.04(-0.52%)
Mar 01, 2007
6.911
6.932
6.845
6.918
20,909
-0.04(-0.52%)
Feb 28, 2007
6.918
6.954
6.918
6.954
20,985
+0.06(+0.84%)
Feb 27, 2007
6.882
6.932
6.773
6.896
18,545
-0.09(-1.35%)
Feb 26, 2007
7.026
7.026
6.947
6.990
101,718
-0.02(-0.31%)
Feb 23, 2007
6.990
7.012
6.918
7.012
30,589
+0.04(+0.62%)
Feb 22, 2007
6.911
6.968
6.911
6.968
56,996
+0.01(+0.21%)
Feb 21, 2007
6.918
6.954
6.918
6.954
9,855
+0.04(+0.52%)
Feb 20, 2007
6.911
6.918
6.896
6.918
5,951
-0.06(-0.83%)
Feb 16, 2007
6.889
6.976
6.889
6.976
4,068
+0.07(+0.94%)
Feb 15, 2007
6.882
6.915
6.882
6.911
1,518
+0.02(+0.32%)
Feb 14, 2007
6.954
6.954
6.889
6.889
2,208
-0.07(-0.94%)
Feb 13, 2007
6.882
6.954
6.845
6.954
86,470
+0.08(+1.16%)
Feb 12, 2007
6.882
6.932
6.606
6.874
37,999
-0.07(-1.04%)
Feb 09, 2007
6.874
6.954
6.874
6.947
19,721
+0.03(+0.42%)
Feb 08, 2007
6.947
6.954
6.896
6.918
10,629
-0.02(-0.25%)
Feb 07, 2007
6.954
6.954
6.918
6.935
22,596
-0.02(-0.27%)
Feb 06, 2007
6.932
6.981
6.932
6.954
7,641
-0.06(-0.83%)
Feb 05, 2007
6.882
7.113
6.882
7.012
61,915
+0.08(+1.15%)
Feb 02, 2007
6.954
6.961
6.911
6.932
15,411
-0.04(-0.52%)
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
.