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 24, 2011
5.586
5.674
5.579
5.601
1,226
-0.08(-1.42%)
May 23, 2011
5.630
5.682
5.566
5.682
3,424
-0.10(-1.65%)
May 20, 2011
5.733
5.777
5.733
5.777
1,524
+0.05(+0.90%)
May 19, 2011
5.770
5.770
5.726
5.726
3,678
+0.00(+0.00%)
May 18, 2011
5.488
5.726
5.488
5.726
18,592
+0.08(+1.43%)
May 16, 2011
5.682
5.645
5.645
5.645
2,315
+0.04(+0.65%)
May 13, 2011
5.682
5.682
5.498
5.608
29,044
+0.02(+0.39%)
May 12, 2011
5.542
5.623
5.542
5.586
950
+0.07(+1.20%)
May 11, 2011
5.520
5.520
5.520
5.520
136
-0.01(-0.27%)
May 10, 2011
5.535
5.535
5.535
5.535
136
-0.05(-0.92%)
May 09, 2011
5.608
5.689
5.527
5.586
4,900
-0.07(-1.17%)
May 06, 2011
5.630
5.726
5.630
5.652
7,356
+0.11(+1.99%)
May 05, 2011
5.637
5.637
5.483
5.542
3,405
-0.10(-1.69%)
May 04, 2011
5.652
5.652
5.579
5.637
3,678
-0.01(-0.13%)
May 03, 2011
5.792
5.792
5.483
5.645
9,131
+0.02(+0.39%)
Apr 27, 2011
5.623
5.623
5.623
5.623
0
+0.02(+0.39%)
Apr 26, 2011
5.630
5.645
5.557
5.601
3,364
-0.02(-0.39%)
Apr 25, 2011
5.484
5.842
5.484
5.623
6,824
+0.14(+2.53%)
Apr 21, 2011
5.484
5.484
5.374
5.484
7,043
+0.03(+0.54%)
Apr 20, 2011
5.191
5.681
5.191
5.455
30,990
+0.26(+5.07%)
Apr 19, 2011
5.162
5.191
5.155
5.191
52,311
+0.00(+0.00%)
Apr 18, 2011
5.184
5.206
5.155
5.191
4,102
-0.05(-1.05%)
Apr 15, 2011
5.228
5.246
5.228
5.246
547
-0.02(-0.34%)
Apr 14, 2011
5.279
5.286
5.265
5.265
683
+0.08(+1.55%)
Apr 13, 2011
5.316
5.316
5.155
5.184
8,475
-0.10(-1.94%)
Apr 12, 2011
5.301
5.323
5.155
5.286
7,777
-0.05(-0.96%)
Apr 11, 2011
5.301
5.338
5.265
5.338
13,368
+0.15(+2.82%)
Apr 08, 2011
5.191
5.191
5.155
5.191
11,910
+0.00(+0.00%)
Apr 07, 2011
5.191
5.191
5.184
5.191
8,889
+0.00(+0.00%)
Apr 06, 2011
5.169
5.194
5.169
5.191
9,929
-0.07(-1.25%)
Apr 05, 2011
5.155
5.257
5.155
5.257
604
+0.06(+1.13%)
Apr 04, 2011
5.228
5.250
5.169
5.199
12,156
-0.02(-0.42%)
Apr 01, 2011
5.221
5.221
5.221
5.221
683
+0.03(+0.56%)
Mar 31, 2011
5.155
5.199
5.155
5.191
5,333
+0.04(+0.71%)
Mar 30, 2011
5.155
5.191
5.140
5.155
9,341
+0.00(+0.00%)
Mar 29, 2011
5.213
5.213
5.155
5.155
7,308
+0.00(+0.00%)
Mar 28, 2011
5.162
5.221
5.155
5.155
4,923
-0.07(-1.26%)
Mar 25, 2011
5.191
5.235
5.155
5.221
1,641
+0.00(+0.00%)
Mar 24, 2011
5.191
5.243
5.162
5.221
3,008
+0.04(+0.70%)
Mar 23, 2011
5.155
5.243
5.155
5.184
7,914
-0.01(-0.14%)
Mar 22, 2011
5.213
5.213
5.173
5.191
1,777
+0.00(+0.00%)
Mar 21, 2011
5.184
5.191
5.155
5.191
4,142
+0.04(+0.71%)
Mar 18, 2011
5.184
5.191
5.155
5.155
10,894
+0.00(+0.00%)
Mar 17, 2011
5.184
5.235
5.148
5.155
13,870
-0.01(-0.28%)
Mar 16, 2011
5.126
5.177
5.126
5.169
3,580
+0.03(+0.57%)
Mar 15, 2011
5.191
5.191
5.104
5.140
14,298
-0.05(-0.99%)
Mar 14, 2011
5.213
5.213
5.140
5.191
27,671
-0.02(-0.42%)
Mar 11, 2011
5.199
5.213
5.199
5.213
1,777
+0.03(+0.56%)
Mar 10, 2011
5.155
5.184
5.155
5.184
10,346
+0.03(+0.57%)
Mar 09, 2011
5.177
5.181
5.096
5.155
4,515
-0.10(-1.81%)
Mar 08, 2011
5.206
5.250
5.206
5.250
3,692
+0.06(+1.13%)
Mar 07, 2011
5.191
5.243
5.162
5.191
23,704
+0.00(+0.00%)
Mar 04, 2011
5.118
5.191
5.118
5.191
11,898
+0.00(+0.00%)
Mar 03, 2011
5.118
5.191
5.082
5.191
22,856
+0.14(+2.75%)
Mar 02, 2011
5.089
5.089
4.950
5.052
15,216
-0.05(-1.00%)
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
.