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 (%)
Feb 29, 2012
7.635
7.814
7.635
7.762
29,314
+0.13(+1.66%)
Feb 28, 2012
7.680
7.821
7.635
7.635
30,860
-0.01(-0.10%)
Feb 27, 2012
7.769
7.769
7.635
7.642
6,289
-0.10(-1.35%)
Feb 24, 2012
7.724
7.791
7.635
7.747
31,097
+0.07(+0.97%)
Feb 23, 2012
7.769
7.777
7.672
7.672
3,326
-0.02(-0.29%)
Feb 22, 2012
7.605
7.747
7.605
7.695
71,238
+0.07(+0.88%)
Feb 21, 2012
7.695
7.743
7.598
7.628
24,177
-0.07(-0.97%)
Feb 17, 2012
7.628
7.709
7.605
7.702
4,765
+0.01(+0.19%)
Feb 16, 2012
7.695
7.695
7.598
7.687
4,138
+0.00(+0.00%)
Feb 15, 2012
7.590
7.709
7.561
7.687
13,966
+0.11(+1.42%)
Feb 14, 2012
7.412
7.598
7.412
7.580
12,317
+0.13(+1.76%)
Feb 13, 2012
7.374
7.449
7.374
7.449
7,038
+0.07(+1.01%)
Feb 10, 2012
7.397
7.412
7.374
7.374
11,391
-0.04(-0.50%)
Feb 09, 2012
7.397
7.434
7.359
7.412
7,906
+0.04(+0.50%)
Feb 08, 2012
7.382
7.382
7.291
7.374
9,241
+0.00(+0.00%)
Feb 07, 2012
7.374
7.397
7.263
7.374
4,520
+0.00(+0.00%)
Feb 06, 2012
7.322
7.397
7.322
7.374
6,641
+0.00(+0.00%)
Feb 03, 2012
7.315
7.411
7.315
7.374
3,969
+0.06(+0.81%)
Feb 02, 2012
7.189
7.397
6.878
7.315
36,861
+0.04(+0.51%)
Feb 01, 2012
6.855
7.396
6.855
7.278
11,146
+0.43(+6.28%)
Jan 31, 2012
6.848
6.848
6.848
6.848
134
-0.01(-0.11%)
Jan 30, 2012
6.855
6.855
6.715
6.855
944
+0.00(+0.00%)
Jan 27, 2012
6.678
6.855
6.678
6.855
11,284
+0.05(+0.76%)
Jan 26, 2012
6.781
6.818
6.781
6.804
3,767
+0.00(+0.00%)
Jan 25, 2012
6.685
6.804
6.670
6.804
4,047
+0.08(+1.21%)
Jan 24, 2012
6.789
6.818
6.678
6.722
10,543
-0.09(-1.31%)
Jan 23, 2012
6.818
6.818
6.670
6.811
917
-0.01(-0.11%)
Jan 20, 2012
6.692
6.818
6.692
6.818
4,209
+0.13(+2.00%)
Jan 19, 2012
6.559
6.685
6.559
6.685
1,265
+0.11(+1.69%)
Jan 18, 2012
6.515
6.700
6.515
6.574
17,215
+0.05(+0.80%)
Jan 17, 2012
6.589
6.641
6.418
6.522
1,430
-0.15(-2.22%)
Jan 13, 2012
6.604
6.670
6.500
6.670
4,591
+0.08(+1.24%)
Jan 12, 2012
6.537
6.589
6.522
6.589
1,754
-0.05(-0.78%)
Jan 11, 2012
6.537
6.641
6.492
6.641
3,850
-0.02(-0.33%)
Jan 10, 2012
6.698
6.804
6.648
6.663
4,587
-0.04(-0.66%)
Jan 09, 2012
6.700
6.707
6.700
6.707
1,767
+0.01(+0.22%)
Jan 06, 2012
6.759
6.759
6.648
6.692
8,109
-0.07(-0.99%)
Jan 05, 2012
6.559
6.759
6.559
6.759
7,364
+0.10(+1.56%)
Jan 04, 2012
6.670
6.670
6.655
6.655
269
+0.13(+2.05%)
Dec 30, 2011
6.166
6.670
6.166
6.522
12,673
+0.33(+5.26%)
Dec 29, 2011
6.196
6.196
6.196
6.196
671
+0.00(+0.00%)
Dec 28, 2011
6.196
6.196
6.151
6.196
4,159
-0.01(-0.24%)
Dec 27, 2011
6.196
6.233
6.151
6.211
2,137
-0.07(-1.18%)
Dec 23, 2011
6.314
6.319
6.226
6.285
3,440
-0.04(-0.70%)
Dec 21, 2011
6.292
6.329
6.196
6.329
2,717
+0.07(+1.18%)
Dec 20, 2011
6.248
6.273
6.151
6.255
2,941
+0.09(+1.44%)
Dec 19, 2011
6.161
6.285
6.161
6.166
3,915
+0.04(+0.60%)
Dec 16, 2011
6.270
6.292
6.129
6.129
9,216
-0.10(-1.65%)
Dec 15, 2011
6.344
6.344
6.226
6.232
3,864
-0.04(-0.61%)
Dec 14, 2011
6.292
6.329
6.270
6.271
1,592
-0.07(-1.16%)
Dec 13, 2011
6.151
6.344
6.129
6.344
4,547
+0.10(+1.59%)
Dec 12, 2011
6.344
6.359
6.226
6.245
3,151
-0.15(-2.36%)
Dec 09, 2011
6.396
6.396
6.329
6.396
1,720
+0.11(+1.77%)
Dec 08, 2011
6.507
6.507
6.092
6.285
20,228
+0.04(+0.59%)
Dec 07, 2011
6.077
6.418
6.077
6.248
3,487
+0.13(+2.06%)
Dec 06, 2011
6.678
6.678
6.114
6.122
16,745
-0.50(-7.61%)
Dec 05, 2011
6.670
7.033
6.626
6.626
9,752
-0.04(-0.67%)
Dec 02, 2011
6.781
6.848
6.529
6.670
6,569
-0.09(-1.32%)
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
.