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 (%)
May 31, 2006
7.236
7.606
7.229
7.533
18,823
+0.30(+4.21%)
May 30, 2006
7.236
7.244
7.142
7.229
9,546
-0.09(-1.29%)
May 26, 2006
7.244
7.323
7.244
7.323
724
+0.08(+1.10%)
May 25, 2006
7.171
7.244
6.990
7.244
12,635
+0.08(+1.11%)
May 24, 2006
7.244
7.244
7.164
7.164
6,943
-0.01(-0.10%)
May 23, 2006
7.063
7.171
7.026
7.171
6,348
+0.11(+1.54%)
May 22, 2006
7.251
7.258
6.954
7.063
12,777
-0.26(-3.56%)
May 19, 2006
7.323
7.323
7.323
7.323
0
+0.00(+0.00%)
May 18, 2006
7.468
7.468
7.273
7.323
6,401
-0.28(-3.71%)
May 17, 2006
7.678
7.715
7.425
7.606
8,075
-0.01(-0.19%)
May 16, 2006
7.533
7.620
7.273
7.620
14,239
+0.09(+1.15%)
May 15, 2006
7.533
7.533
7.349
7.533
5,701
-0.07(-0.95%)
May 12, 2006
7.606
7.606
7.606
7.606
138
-0.18(-2.33%)
May 11, 2006
7.200
8.113
7.200
7.787
6,419
-0.10(-1.29%)
May 10, 2006
7.758
7.910
6.722
7.888
22,547
-0.14(-1.80%)
May 09, 2006
7.954
8.033
7.954
8.033
1,161
+0.09(+1.19%)
May 08, 2006
7.968
7.968
7.693
7.939
4,508
-0.03(-0.36%)
May 05, 2006
7.782
7.968
7.744
7.968
13,418
+0.18(+2.33%)
May 04, 2006
7.957
7.957
7.787
7.787
5,702
-0.07(-0.92%)
May 03, 2006
7.859
7.968
7.859
7.859
3,520
-0.14(-1.72%)
May 02, 2006
7.997
7.997
7.997
7.997
0
+0.00(+0.00%)
May 01, 2006
8.048
8.048
7.961
7.997
2,540
-0.01(-0.18%)
Apr 28, 2006
8.149
8.185
8.012
8.012
15,875
-0.03(-0.36%)
Apr 27, 2006
8.004
8.149
8.004
8.041
6,074
+0.07(+0.91%)
Apr 26, 2006
7.968
8.142
7.838
7.968
5,076
+0.01(+0.09%)
Apr 25, 2006
7.787
7.961
7.780
7.961
6,400
+0.13(+1.67%)
Apr 24, 2006
7.787
7.903
7.765
7.830
4,446
+0.07(+0.93%)
Apr 21, 2006
7.758
7.758
7.758
7.758
0
+0.00(+0.00%)
Apr 20, 2006
7.787
7.787
7.758
7.758
2,215
-0.14(-1.74%)
Apr 19, 2006
8.077
8.077
7.836
7.896
3,175
-0.08(-1.00%)
Apr 18, 2006
7.936
8.185
7.823
7.975
7,086
+0.01(+0.09%)
Apr 17, 2006
7.758
7.968
7.758
7.968
3,719
+0.19(+2.42%)
Apr 13, 2006
7.801
7.801
7.780
7.780
2,493
-0.08(-1.01%)
Apr 12, 2006
7.758
7.968
7.758
7.859
4,424
+0.10(+1.31%)
Apr 11, 2006
7.874
7.968
7.758
7.758
1,467
+0.00(+0.00%)
Apr 10, 2006
7.830
7.845
7.751
7.758
5,549
+0.00(+0.00%)
Apr 07, 2006
7.751
7.758
7.751
7.758
4,790
-0.02(-0.28%)
Apr 06, 2006
7.968
7.968
7.780
7.780
3,059
-0.02(-0.28%)
Apr 05, 2006
7.932
7.932
7.765
7.801
6,159
-0.01(-0.09%)
Apr 04, 2006
7.809
7.990
7.801
7.809
4,417
+0.01(+0.09%)
Apr 03, 2006
7.823
7.867
7.794
7.801
1,925
-0.14(-1.82%)
Mar 31, 2006
8.026
8.026
7.859
7.946
8,234
+0.12(+1.57%)
Mar 30, 2006
7.870
7.968
7.801
7.823
4,120
+0.00(+0.00%)
Mar 29, 2006
7.845
7.968
7.801
7.823
5,867
-0.01(-0.09%)
Mar 28, 2006
7.787
8.142
7.787
7.830
19,444
+0.04(+0.46%)
Mar 27, 2006
7.954
7.954
7.758
7.794
9,801
+0.01(+0.09%)
Mar 24, 2006
7.760
7.925
7.758
7.787
4,990
+0.03(+0.37%)
Mar 23, 2006
7.896
7.896
7.751
7.758
21,950
+0.00(+0.00%)
Mar 22, 2006
7.896
7.896
7.751
7.758
4,969
+0.01(+0.09%)
Mar 21, 2006
8.113
8.113
7.751
7.751
15,134
-0.39(-4.80%)
Mar 20, 2006
8.077
8.149
8.077
8.142
9,058
+0.07(+0.81%)
Mar 17, 2006
8.041
8.149
8.041
8.077
7,682
+0.04(+0.45%)
Mar 16, 2006
7.959
8.142
7.959
8.041
7,979
+0.07(+0.91%)
Mar 15, 2006
7.968
8.041
7.968
7.968
2,275
-0.09(-1.08%)
Mar 14, 2006
8.113
8.113
8.055
8.055
1,035
+0.09(+1.09%)
Mar 13, 2006
7.888
8.106
7.888
7.968
3,106
+0.11(+1.38%)
Mar 10, 2006
7.932
7.932
7.787
7.859
1,380
-0.22(-2.69%)
Mar 09, 2006
7.968
8.077
7.787
8.077
22,710
+0.03(+0.36%)
Mar 08, 2006
7.939
8.048
7.823
8.048
3,727
+0.04(+0.45%)
Mar 07, 2006
8.330
8.330
7.909
8.012
10,537
-0.28(-3.32%)
Mar 06, 2006
7.773
8.627
7.678
8.287
48,577
+0.48(+6.12%)
Mar 03, 2006
7.773
8.113
7.765
7.809
3,694
-0.37(-4.52%)
Mar 02, 2006
7.787
8.178
7.461
8.178
14,761
+0.43(+5.51%)
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
.