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 30, 2008
5.288
5.462
5.288
5.440
6,074
+0.04(+0.67%)
May 29, 2008
5.447
5.447
5.397
5.404
3,175
+0.14(+2.75%)
May 28, 2008
5.071
5.259
5.042
5.259
18,188
-0.01(-0.27%)
May 27, 2008
5.281
5.302
5.049
5.273
15,505
+0.09(+1.82%)
May 26, 2008
5.063
5.179
5.063
5.179
5,911
+0.00(+0.00%)
May 23, 2008
5.063
5.179
5.063
5.179
5,911
+0.13(+2.58%)
May 22, 2008
4.962
5.049
4.926
5.049
107,058
+0.09(+1.75%)
May 21, 2008
4.904
4.998
4.904
4.962
2,631
+0.01(+0.15%)
May 20, 2008
5.056
5.056
4.904
4.955
3,507
-0.06(-1.16%)
May 19, 2008
5.136
5.165
4.904
5.013
29,440
-0.16(-3.08%)
May 16, 2008
5.092
5.172
5.071
5.172
14,464
+0.01(+0.14%)
May 15, 2008
5.129
5.165
5.085
5.165
3,037
+0.01(+0.14%)
May 14, 2008
5.187
5.208
5.114
5.158
31,751
-0.04(-0.70%)
May 13, 2008
5.194
5.208
5.187
5.194
7,040
+0.01(+0.14%)
May 12, 2008
5.172
5.266
5.136
5.187
13,320
+0.05(+0.99%)
May 09, 2008
4.998
5.143
4.897
5.136
20,292
+0.04(+0.71%)
May 08, 2008
4.984
5.114
4.984
5.100
4,528
+0.08(+1.59%)
May 07, 2008
4.810
5.244
4.810
5.020
7,123
+0.16(+3.28%)
May 06, 2008
5.179
5.223
4.810
4.861
16,635
-0.36(-6.93%)
May 05, 2008
5.150
5.223
5.129
5.223
12,247
+0.22(+4.49%)
May 02, 2008
5.187
5.266
4.897
4.998
14,357
-0.22(-4.17%)
May 01, 2008
5.194
5.223
5.194
5.215
2,070
+0.07(+1.41%)
Apr 30, 2008
5.150
5.194
5.071
5.143
71,372
+0.02(+0.42%)
Apr 29, 2008
5.143
5.150
5.121
5.121
4,348
-0.04(-0.70%)
Apr 28, 2008
5.143
5.179
5.143
5.158
4,383
+0.00(+0.00%)
Apr 25, 2008
5.092
5.157
5.071
5.157
2,783
+0.06(+1.13%)
Apr 24, 2008
5.020
5.100
4.969
5.100
2,899
+0.02(+0.43%)
Apr 23, 2008
5.013
5.136
4.969
5.078
10,491
-0.03(-0.57%)
Apr 22, 2008
5.034
5.121
4.998
5.107
7,962
+0.01(+0.28%)
Apr 21, 2008
5.027
5.158
5.013
5.092
6,405
+0.04(+0.86%)
Apr 18, 2008
4.940
5.107
4.918
5.049
8,421
-0.02(-0.43%)
Apr 17, 2008
4.882
5.158
4.882
5.071
9,698
+0.17(+3.55%)
Apr 16, 2008
5.013
5.121
4.839
4.897
12,838
-0.12(-2.45%)
Apr 15, 2008
5.100
5.158
5.020
5.020
7,489
-0.04(-0.72%)
Apr 14, 2008
4.998
5.288
4.998
5.056
12,838
-0.01(-0.29%)
Apr 11, 2008
5.056
5.136
5.034
5.071
5,798
+0.00(+0.00%)
Apr 10, 2008
5.107
5.107
5.071
5.071
1,587
+0.03(+0.57%)
Apr 09, 2008
5.353
5.353
5.034
5.042
6,206
-0.07(-1.28%)
Apr 08, 2008
5.042
5.440
5.005
5.107
4,969
-0.09(-1.67%)
Apr 07, 2008
5.085
5.302
5.063
5.194
146,470
+0.12(+2.43%)
Apr 04, 2008
5.179
5.252
5.071
5.071
4,693
-0.12(-2.37%)
Apr 03, 2008
5.172
5.302
5.158
5.194
9,750
+0.06(+1.13%)
Apr 02, 2008
5.215
5.279
5.056
5.136
19,222
-0.15(-2.88%)
Apr 01, 2008
5.143
5.346
5.143
5.288
4,695
+0.12(+2.38%)
Mar 31, 2008
5.317
5.317
5.092
5.165
5,211
-0.02(-0.42%)
Mar 28, 2008
5.223
5.426
5.187
5.187
5,522
-0.02(-0.42%)
Mar 27, 2008
5.208
5.418
5.187
5.208
8,144
-0.12(-2.31%)
Mar 26, 2008
5.469
5.469
5.317
5.331
6,028
-0.12(-2.26%)
Mar 25, 2008
5.382
5.541
5.281
5.455
13,723
+0.17(+3.29%)
Mar 24, 2008
5.382
5.397
5.215
5.281
7,040
-0.14(-2.67%)
Mar 21, 2008
5.092
5.426
5.092
5.426
3,266
+0.00(+0.00%)
Mar 20, 2008
5.092
5.426
5.092
5.426
3,266
+0.10(+1.90%)
Mar 19, 2008
5.498
5.498
5.129
5.324
16,969
-0.12(-2.13%)
Mar 18, 2008
5.491
5.498
5.433
5.440
2,346
-0.07(-1.18%)
Mar 17, 2008
5.324
5.867
5.317
5.505
24,124
+0.19(+3.54%)
Mar 14, 2008
5.252
5.331
5.136
5.317
5,176
+0.09(+1.80%)
Mar 13, 2008
5.215
5.266
5.215
5.223
7,797
-0.04(-0.69%)
Mar 12, 2008
5.397
5.426
5.239
5.259
16,771
-0.20(-3.71%)
Mar 11, 2008
5.440
5.469
5.353
5.462
18,497
+0.01(+0.27%)
Mar 10, 2008
5.512
5.512
5.433
5.447
284,582
-0.02(-0.40%)
Mar 07, 2008
5.505
5.505
5.469
5.469
23,830
+0.01(+0.13%)
Mar 06, 2008
5.469
5.469
5.433
5.462
10,166
-0.01(-0.13%)
Mar 05, 2008
5.505
5.541
5.440
5.469
77,032
-0.04(-0.79%)
Mar 04, 2008
5.686
5.686
5.512
5.512
19,576
-0.05(-0.88%)
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
.