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 (%)
Aug 31, 2005
12.45
13.00
12.45
12.64
11,590
+0.33(+2.65%)
Aug 30, 2005
12.49
12.49
12.31
12.31
4,624
+0.30(+2.47%)
Aug 29, 2005
11.91
12.02
11.89
12.02
414
+0.00(+0.00%)
Aug 26, 2005
12.02
12.02
12.02
12.02
276
+0.10(+0.85%)
Aug 25, 2005
11.95
11.95
11.92
11.92
3,451
-0.10(-0.84%)
Aug 24, 2005
11.99
12.02
11.99
12.02
1,104
+0.07(+0.55%)
Aug 23, 2005
11.95
11.95
11.95
11.95
1,380
+0.00(+0.00%)
Aug 22, 2005
11.95
11.95
11.95
11.95
0
+0.00(+0.00%)
Aug 19, 2005
11.95
11.95
11.95
11.95
828
+0.04(+0.30%)
Aug 18, 2005
11.92
11.92
11.92
11.92
828
-0.09(-0.78%)
Aug 17, 2005
11.95
12.02
11.95
12.01
1,656
-0.01(-0.06%)
Aug 16, 2005
12.02
12.02
12.02
12.02
276
+0.00(+0.00%)
Aug 15, 2005
12.02
12.02
12.02
12.02
0
+0.00(+0.00%)
Aug 12, 2005
12.02
12.02
12.02
12.02
138
+0.01(+0.06%)
Aug 11, 2005
11.81
12.01
11.55
12.01
4,227
-0.07(-0.60%)
Aug 10, 2005
12.08
12.08
12.08
12.08
0
+0.00(+0.00%)
Aug 09, 2005
11.72
12.08
11.71
12.08
5,265
+0.46(+3.99%)
Aug 08, 2005
12.00
12.00
11.55
11.62
12,972
-0.08(-0.68%)
Aug 05, 2005
12.02
12.02
11.70
11.70
1,807
-0.04(-0.37%)
Aug 04, 2005
11.37
12.23
11.37
11.74
17,896
+0.44(+3.91%)
Aug 03, 2005
11.30
11.30
11.30
11.30
0
+0.00(+0.00%)
Aug 02, 2005
11.30
11.30
10.97
11.30
11,320
+0.07(+0.64%)
Aug 01, 2005
11.37
11.37
11.23
11.23
1,932
+0.26(+2.38%)
Jul 29, 2005
11.30
11.30
10.90
10.97
10,560
-0.30(-2.70%)
Jul 28, 2005
11.12
11.30
10.97
11.27
25,746
+0.04(+0.39%)
Jul 27, 2005
11.23
11.23
11.21
11.23
4,610
+0.18(+1.64%)
Jul 26, 2005
11.14
11.30
10.90
11.05
6,729
+0.09(+0.86%)
Jul 25, 2005
10.95
10.95
10.95
10.95
0
+0.00(+0.00%)
Jul 22, 2005
11.16
11.18
10.89
10.95
8,283
-0.20(-1.82%)
Jul 21, 2005
11.16
11.16
11.16
11.16
276
+0.11(+0.98%)
Jul 20, 2005
11.09
11.16
11.05
11.05
14,219
+0.18(+1.67%)
Jul 19, 2005
10.87
10.87
10.87
10.87
138
+0.00(+0.00%)
Jul 18, 2005
11.16
11.21
10.84
10.87
6,355
-0.29(-2.60%)
Jul 15, 2005
11.05
11.19
11.05
11.16
1,725
+0.29(+2.67%)
Jul 14, 2005
10.87
10.87
10.87
10.87
982
-0.18(-1.64%)
Jul 13, 2005
10.84
11.05
10.84
11.05
5,698
+0.26(+2.40%)
Jul 12, 2005
10.79
10.79
10.79
10.79
0
+0.00(+0.00%)
Jul 11, 2005
10.48
10.87
10.34
10.79
6,768
+0.31(+2.92%)
Jul 08, 2005
10.21
10.48
10.21
10.48
7,247
+0.20(+1.90%)
Jul 07, 2005
10.29
10.29
10.29
10.29
0
+0.00(+0.00%)
Jul 06, 2005
10.29
10.29
10.29
10.29
552
-0.16(-1.53%)
Jul 05, 2005
10.29
10.45
10.29
10.45
552
+0.12(+1.19%)
Jul 01, 2005
10.14
10.47
10.14
10.32
4,969
+0.18(+1.79%)
Jun 30, 2005
10.13
10.14
10.13
10.14
1,380
+0.05(+0.50%)
Jun 29, 2005
10.00
10.13
9.996
10.09
7,868
-0.04(-0.43%)
Jun 28, 2005
10.00
10.13
10.00
10.13
2,070
+0.00(+0.00%)
Jun 27, 2005
10.11
10.13
10.11
10.13
1,104
+0.01(+0.07%)
Jun 24, 2005
10.13
10.13
10.13
10.13
0
+0.00(+0.00%)
Jun 23, 2005
10.12
10.13
10.12
10.13
1,932
+0.07(+0.72%)
Jun 22, 2005
10.05
10.05
10.05
10.05
0
+0.00(+0.00%)
Jun 21, 2005
10.13
10.13
10.03
10.05
8,559
-0.08(-0.79%)
Jun 20, 2005
10.12
10.13
10.12
10.13
1,656
+0.01(+0.07%)
Jun 17, 2005
10.13
10.13
10.03
10.13
9,283
-0.01(-0.07%)
Jun 16, 2005
10.13
10.13
10.13
10.13
4,969
+0.02(+0.22%)
Jun 15, 2005
9.996
10.12
9.996
10.11
3,451
+0.09(+0.94%)
Jun 14, 2005
10.02
10.02
10.02
10.02
0
+0.00(+0.00%)
Jun 13, 2005
10.13
10.13
9.996
10.02
2,043
-0.11(-1.07%)
Jun 10, 2005
10.03
10.13
10.03
10.13
6,342
+0.16(+1.60%)
Jun 09, 2005
9.967
10.03
9.967
9.967
17,571
+0.10(+1.01%)
Jun 08, 2005
9.779
9.996
9.779
9.868
13,174
+0.09(+0.91%)
Jun 07, 2005
9.815
9.844
9.779
9.779
7,316
-0.14(-1.46%)
Jun 06, 2005
9.924
9.924
9.924
9.924
0
+0.00(+0.00%)
Jun 03, 2005
9.924
9.924
9.924
9.924
1,518
-0.12(-1.15%)
Jun 02, 2005
10.04
10.04
10.04
10.04
0
+0.00(+0.00%)
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
.