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 31, 2012
9.063
9.227
8.988
9.145
13,382
+0.11(+1.24%)
May 30, 2012
9.422
9.429
9.025
9.033
35,948
-0.40(-4.21%)
May 29, 2012
9.332
9.452
9.265
9.429
37,841
+0.14(+1.53%)
May 25, 2012
9.078
9.384
8.980
9.287
79,613
+0.13(+1.47%)
May 24, 2012
9.332
9.429
9.152
9.152
17,438
-0.24(-2.55%)
May 23, 2012
9.309
9.429
9.272
9.392
4,358
+0.16(+1.78%)
May 22, 2012
9.556
9.631
9.227
9.227
14,704
-0.25(-2.61%)
May 21, 2012
9.489
9.512
9.325
9.474
8,017
+0.13(+1.44%)
May 18, 2012
9.422
9.463
9.280
9.339
11,696
-0.13(-1.34%)
May 17, 2012
9.699
9.721
9.354
9.467
17,219
-0.06(-0.63%)
May 16, 2012
9.541
9.541
9.317
9.527
15,284
-0.01(-0.16%)
May 15, 2012
9.384
9.549
9.272
9.541
15,534
+0.16(+1.76%)
May 14, 2012
9.527
9.631
8.980
9.377
29,337
-0.14(-1.49%)
May 11, 2012
9.399
9.641
9.399
9.519
48,097
+0.00(+0.00%)
May 10, 2012
9.399
9.736
9.167
9.519
13,425
+0.18(+1.92%)
May 09, 2012
9.354
9.467
9.190
9.339
26,666
-0.10(-1.03%)
May 08, 2012
9.534
9.541
9.354
9.437
28,944
-0.10(-1.10%)
May 07, 2012
9.362
9.759
9.324
9.541
64,295
+0.19(+2.08%)
May 04, 2012
9.541
9.616
9.168
9.347
29,848
-0.19(-1.96%)
May 03, 2012
9.616
9.616
9.242
9.534
54,189
+0.31(+3.41%)
May 02, 2012
9.661
9.661
8.831
9.220
32,544
+0.43(+4.85%)
May 01, 2012
9.639
9.826
8.793
8.793
35,357
-0.76(-7.92%)
Apr 30, 2012
9.669
9.871
9.549
9.549
51,924
-0.07(-0.78%)
Apr 27, 2012
9.736
10.10
9.601
9.624
62,398
-0.02(-0.23%)
Apr 26, 2012
9.482
9.683
9.199
9.646
49,150
+0.41(+4.44%)
Apr 25, 2012
9.110
9.438
9.013
9.236
36,387
+0.30(+3.33%)
Apr 24, 2012
8.823
9.452
8.529
8.939
170,136
+0.38(+4.44%)
Apr 23, 2012
8.849
8.894
8.380
8.559
15,884
-0.05(-0.61%)
Apr 20, 2012
8.797
8.939
8.276
8.611
14,755
-0.19(-2.12%)
Apr 19, 2012
8.708
8.834
8.417
8.797
13,651
+0.08(+0.94%)
Apr 18, 2012
8.715
8.715
8.514
8.715
13,951
-0.07(-0.85%)
Apr 17, 2012
9.073
9.073
8.611
8.790
25,283
-0.08(-0.92%)
Apr 16, 2012
8.566
8.909
8.566
8.871
38,023
+0.31(+3.57%)
Apr 13, 2012
8.380
8.931
8.283
8.566
8,433
+0.01(+0.17%)
Apr 12, 2012
8.119
8.574
8.104
8.551
20,297
+0.45(+5.51%)
Apr 11, 2012
7.948
8.119
7.866
8.104
20,279
+0.14(+1.78%)
Apr 10, 2012
8.186
8.186
7.879
7.963
20,547
-0.19(-2.37%)
Apr 09, 2012
8.000
8.164
8.000
8.156
5,568
+0.20(+2.53%)
Apr 05, 2012
8.104
8.164
7.876
7.955
9,310
-0.19(-2.38%)
Apr 04, 2012
8.142
8.164
7.903
8.149
12,196
-0.01(-0.18%)
Apr 03, 2012
7.903
8.186
7.866
8.164
15,084
+0.30(+3.79%)
Apr 02, 2012
7.762
7.933
7.762
7.866
18,589
+0.05(+0.67%)
Mar 30, 2012
7.903
7.933
7.784
7.814
17,425
-0.04(-0.57%)
Mar 29, 2012
7.866
7.866
7.762
7.858
3,772
-0.04(-0.57%)
Mar 28, 2012
7.948
7.970
7.903
7.903
3,588
-0.03(-0.38%)
Mar 27, 2012
7.881
7.970
7.754
7.933
5,744
+0.10(+1.33%)
Mar 26, 2012
7.963
7.970
7.784
7.829
32,606
+0.04(+0.57%)
Mar 23, 2012
7.940
7.963
7.784
7.784
25,663
-0.16(-1.97%)
Mar 22, 2012
7.739
7.970
7.739
7.940
18,862
+0.13(+1.62%)
Mar 21, 2012
7.762
7.814
7.633
7.814
52,704
+0.07(+0.87%)
Mar 20, 2012
7.747
7.814
7.680
7.747
16,614
-0.05(-0.67%)
Mar 19, 2012
7.724
7.814
7.672
7.799
6,830
+0.05(+0.67%)
Mar 16, 2012
7.747
7.747
7.598
7.747
7,844
+0.08(+1.07%)
Mar 15, 2012
7.702
7.814
7.635
7.665
17,706
-0.08(-1.06%)
Mar 14, 2012
7.970
7.978
7.680
7.747
20,372
-0.22(-2.80%)
Mar 13, 2012
7.970
7.978
7.791
7.970
12,559
+0.10(+1.33%)
Mar 12, 2012
7.821
7.978
7.784
7.866
16,782
+0.03(+0.38%)
Mar 09, 2012
7.754
7.858
7.645
7.836
8,479
-0.02(-0.28%)
Mar 08, 2012
7.858
7.858
7.739
7.858
4,286
+0.01(+0.09%)
Mar 07, 2012
7.762
7.858
7.605
7.851
6,712
+0.10(+1.25%)
Mar 06, 2012
7.747
7.821
7.605
7.754
59,914
+0.01(+0.10%)
Mar 05, 2012
7.821
7.821
7.747
7.747
9,680
-0.07(-0.86%)
Mar 02, 2012
7.806
7.814
7.806
7.814
4,779
+0.03(+0.38%)
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
.