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 29, 2009
4.310
4.317
4.238
4.238
10,631
+0.09(+2.10%)
May 28, 2009
4.165
4.180
4.006
4.151
7,316
-0.10(-2.38%)
May 27, 2009
4.404
4.404
4.223
4.252
7,694
-0.08(-1.84%)
May 22, 2009
4.419
4.332
4.332
4.332
2,761
-0.07(-1.64%)
May 21, 2009
4.411
4.506
4.404
4.404
2,177
-0.02(-0.49%)
May 20, 2009
4.926
4.926
4.317
4.426
11,372
-0.23(-4.98%)
May 19, 2009
4.513
4.708
4.296
4.658
22,097
+0.49(+11.83%)
May 18, 2009
4.419
4.419
3.955
4.165
14,913
+0.01(+0.35%)
May 15, 2009
4.317
4.317
3.984
4.151
3,995
-0.11(-2.49%)
May 14, 2009
4.056
4.257
4.056
4.257
955
-0.05(-1.07%)
May 12, 2009
4.303
4.303
4.303
4.303
0
+0.15(+3.66%)
May 11, 2009
4.477
4.487
3.955
4.151
4,537
-0.33(-7.28%)
May 08, 2009
4.455
4.564
4.455
4.477
3,119
+0.31(+7.48%)
May 07, 2009
3.629
4.339
3.615
4.165
37,026
+0.04(+0.88%)
May 06, 2009
4.346
4.382
3.687
4.129
23,523
-0.25(-5.63%)
May 05, 2009
4.607
4.607
4.230
4.375
8,418
-0.21(-4.58%)
May 04, 2009
4.411
4.752
4.129
4.585
9,246
+0.14(+3.26%)
May 01, 2009
4.455
4.491
4.375
4.440
3,775
+0.02(+0.41%)
Apr 30, 2009
4.422
4.422
4.422
4.422
138
+0.04(+0.91%)
Apr 29, 2009
4.455
4.455
4.049
4.382
8,472
+0.08(+1.92%)
Apr 28, 2009
3.890
4.318
3.890
4.300
1,587
+0.10(+2.29%)
Apr 27, 2009
4.180
4.477
3.875
4.204
8,260
+0.26(+6.48%)
Apr 24, 2009
4.230
4.252
3.825
3.948
10,221
+0.23(+6.24%)
Apr 23, 2009
3.817
3.817
3.716
3.716
2,346
-0.05(-1.35%)
Apr 22, 2009
3.767
3.904
3.520
3.767
7,730
-0.01(-0.38%)
Apr 21, 2009
3.665
3.810
3.665
3.781
14,129
+0.15(+4.19%)
Apr 20, 2009
3.571
3.781
3.448
3.629
1,822
-0.14(-3.66%)
Apr 17, 2009
4.129
4.129
3.557
3.767
10,970
+0.01(+0.19%)
Apr 16, 2009
4.078
4.078
3.499
3.759
7,868
-0.04(-1.14%)
Apr 15, 2009
3.803
3.803
3.803
3.803
3,020
+0.05(+1.35%)
Apr 14, 2009
3.984
4.571
3.752
3.752
621
+0.22(+6.15%)
Apr 13, 2009
3.405
3.622
3.405
3.535
9,387
+0.06(+1.67%)
Apr 09, 2009
3.405
3.477
3.252
3.477
4,417
+0.13(+3.90%)
Apr 08, 2009
3.289
3.434
3.289
3.347
12,286
+0.09(+2.66%)
Apr 07, 2009
3.607
3.607
3.260
3.260
800
-0.36(-10.00%)
Apr 02, 2009
3.578
3.622
3.622
3.622
966
+0.29(+8.70%)
Mar 31, 2009
3.325
3.332
3.332
3.332
1,518
+0.01(+0.22%)
Mar 30, 2009
3.325
3.332
3.325
3.325
1,504
+0.06(+1.77%)
Mar 26, 2009
3.296
3.332
3.267
3.267
4,859
+0.00(+0.00%)
Mar 25, 2009
3.281
3.289
3.115
3.267
3,922
+0.01(+0.22%)
Mar 24, 2009
3.260
3.260
3.260
3.260
7,592
+0.21(+6.89%)
Mar 23, 2009
3.050
3.050
3.050
3.050
138
-0.21(-6.44%)
Mar 20, 2009
3.260
3.260
3.260
3.260
281
-0.01(-0.22%)
Mar 19, 2009
3.187
3.267
3.187
3.267
2,123
+0.04(+1.35%)
Mar 18, 2009
3.245
3.245
3.187
3.223
4,142
-0.01(-0.41%)
Mar 17, 2009
3.231
3.245
3.231
3.237
2,693
+0.01(+0.19%)
Mar 16, 2009
3.231
3.231
3.231
3.231
138
+0.00(+0.00%)
Mar 13, 2009
3.231
3.231
3.231
3.231
2,050
+0.00(+0.00%)
Mar 12, 2009
3.202
3.231
3.202
3.231
2,864
+0.07(+2.15%)
Mar 10, 2009
3.187
3.163
3.163
3.163
14,909
+0.04(+1.32%)
Mar 09, 2009
2.970
3.151
2.970
3.121
1,300
-0.01(-0.25%)
Mar 06, 2009
3.122
3.129
2.869
3.129
14,906
+0.00(+0.00%)
Mar 05, 2009
2.970
3.129
2.934
3.129
2,761
+0.00(+0.00%)
Mar 04, 2009
3.115
3.129
3.115
3.129
8,967
-0.04(-1.14%)
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
.