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 30, 2009
4.411
4.469
4.382
4.390
16,151
-0.04(-0.98%)
Oct 29, 2009
4.440
4.440
4.419
4.433
971
-0.09(-1.92%)
Oct 28, 2009
4.520
4.520
4.520
4.520
138
+0.11(+2.46%)
Oct 27, 2009
4.484
4.622
4.397
4.411
17,891
-0.04(-0.98%)
Oct 26, 2009
4.448
4.462
4.419
4.455
5,107
+0.00(+0.00%)
Oct 23, 2009
4.455
4.469
4.419
4.455
10,995
-0.01(-0.16%)
Oct 22, 2009
4.426
4.586
4.417
4.462
22,019
+0.04(+0.82%)
Oct 21, 2009
4.636
4.636
4.310
4.426
15,976
-0.19(-4.08%)
Oct 20, 2009
4.636
4.933
4.564
4.614
8,535
-0.22(-4.52%)
Oct 19, 2009
4.469
4.962
4.469
4.833
5,342
+0.02(+0.32%)
Oct 16, 2009
4.716
4.817
4.716
4.817
4,123
+0.00(+0.00%)
Oct 15, 2009
4.455
4.817
4.455
4.817
14,804
+0.25(+5.56%)
Oct 14, 2009
4.364
4.564
4.364
4.564
5,215
+0.07(+1.61%)
Oct 13, 2009
4.462
4.513
4.455
4.491
8,835
+0.11(+2.48%)
Oct 12, 2009
4.469
4.491
4.274
4.382
39,323
-0.17(-3.82%)
Oct 09, 2009
4.636
4.636
4.556
4.556
6,591
-0.08(-1.72%)
Oct 08, 2009
4.824
4.824
4.636
4.636
13,534
-0.28(-5.74%)
Oct 07, 2009
4.535
4.918
4.506
4.918
17,078
+0.38(+8.47%)
Oct 06, 2009
4.506
4.542
4.498
4.535
3,727
-0.09(-1.88%)
Oct 05, 2009
4.506
4.672
4.506
4.622
2,986
+0.13(+2.90%)
Oct 02, 2009
4.491
4.766
4.491
4.491
39,975
-0.05(-1.12%)
Oct 01, 2009
4.542
4.542
4.542
4.542
2,761
-0.01(-0.24%)
Sep 30, 2009
4.520
4.564
4.520
4.553
6,975
+0.08(+1.70%)
Sep 29, 2009
4.484
4.484
4.440
4.477
966
-0.07(-1.59%)
Sep 28, 2009
4.549
4.549
4.376
4.549
3,175
+0.02(+0.48%)
Sep 25, 2009
4.491
4.527
4.491
4.527
6,953
+0.01(+0.16%)
Sep 24, 2009
4.520
4.527
4.397
4.520
13,705
+0.00(+0.00%)
Sep 23, 2009
4.462
4.520
4.462
4.520
937
+0.00(+0.01%)
Sep 22, 2009
4.455
4.520
4.455
4.520
10,200
+0.03(+0.65%)
Sep 21, 2009
4.368
4.500
4.368
4.490
6,920
+0.14(+3.32%)
Sep 18, 2009
4.498
4.527
4.346
4.346
17,475
-0.20(-4.46%)
Sep 17, 2009
4.440
4.549
4.440
4.549
6,598
+0.11(+2.45%)
Sep 16, 2009
4.527
4.527
4.440
4.440
1,372
-0.09(-2.08%)
Sep 15, 2009
4.527
4.535
4.455
4.535
3,039
-0.01(-0.16%)
Sep 14, 2009
4.455
4.542
4.433
4.542
6,357
+0.05(+1.06%)
Sep 11, 2009
4.448
4.494
4.448
4.494
4,990
+0.02(+0.39%)
Sep 10, 2009
4.448
4.484
4.448
4.477
5,237
+0.03(+0.65%)
Sep 08, 2009
4.556
4.448
4.448
4.448
4,693
-0.07(-1.60%)
Sep 04, 2009
4.520
4.520
4.448
4.520
2,391
+0.01(+0.16%)
Sep 03, 2009
4.513
4.513
4.513
4.513
1,380
+0.07(+1.47%)
Sep 02, 2009
4.527
4.527
4.448
4.448
4,193
+0.01(+0.33%)
Sep 01, 2009
4.433
4.462
4.433
4.433
3,717
-0.11(-2.39%)
Aug 31, 2009
4.440
4.564
4.433
4.542
5,316
+0.10(+2.28%)
Aug 28, 2009
4.556
4.556
4.440
4.440
3,846
-0.01(-0.16%)
Aug 27, 2009
4.440
4.564
4.440
4.448
8,396
-0.12(-2.54%)
Aug 26, 2009
4.636
4.636
4.491
4.564
6,198
-0.07(-1.41%)
Aug 25, 2009
4.614
4.629
4.564
4.629
960
+0.14(+3.06%)
Aug 24, 2009
4.600
4.708
4.491
4.491
2,581
-0.14(-3.12%)
Aug 21, 2009
4.614
4.636
4.600
4.636
3,625
-0.09(-1.99%)
Aug 20, 2009
4.658
4.926
4.636
4.730
6,696
+0.13(+2.83%)
Aug 19, 2009
4.513
4.661
4.498
4.600
3,677
+0.10(+2.25%)
Aug 18, 2009
4.527
4.564
4.498
4.498
12,055
+0.00(+0.00%)
Aug 17, 2009
4.527
4.564
4.498
4.498
9,681
-0.04(-0.80%)
Aug 14, 2009
4.998
4.998
4.498
4.535
11,045
-0.41(-8.35%)
Aug 13, 2009
4.585
4.947
4.578
4.947
7,520
+0.35(+7.56%)
Aug 12, 2009
4.600
4.600
4.600
4.600
314
-0.01(-0.16%)
Aug 11, 2009
4.440
4.607
4.440
4.607
10,629
+0.09(+2.05%)
Aug 10, 2009
4.498
4.527
4.455
4.514
3,090
+0.06(+1.33%)
Aug 07, 2009
4.527
4.545
4.440
4.455
16,058
-0.07(-1.60%)
Aug 06, 2009
4.549
4.600
4.491
4.527
23,485
-0.14(-2.95%)
Aug 05, 2009
4.636
4.774
4.585
4.665
10,734
-0.01(-0.31%)
Aug 04, 2009
4.897
4.918
4.440
4.679
34,627
-0.19(-3.87%)
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
.