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 (%)
Jan 29, 2010
4.296
4.317
4.238
4.238
30,665
-0.09(-2.17%)
Jan 28, 2010
4.274
4.368
4.274
4.332
11,752
-0.01(-0.17%)
Jan 27, 2010
4.303
4.368
4.259
4.339
40,662
+0.10(+2.39%)
Jan 26, 2010
4.238
4.238
4.237
4.238
6,613
+0.11(+2.63%)
Jan 25, 2010
4.238
4.238
4.107
4.129
12,471
-0.13(-3.06%)
Jan 22, 2010
4.267
4.267
4.130
4.259
2,747
+0.04(+0.86%)
Jan 21, 2010
4.129
4.223
4.129
4.223
12,635
+0.10(+2.46%)
Jan 20, 2010
4.129
4.129
4.122
4.122
966
-0.15(-3.56%)
Jan 19, 2010
4.346
4.346
4.122
4.274
4,624
-0.01(-0.34%)
Jan 15, 2010
4.288
4.288
4.288
4.288
138
+0.06(+1.47%)
Jan 14, 2010
4.122
4.226
4.114
4.226
2,486
+0.05(+1.28%)
Jan 13, 2010
4.317
4.317
4.143
4.172
8,035
-0.18(-4.16%)
Jan 11, 2010
4.317
4.353
4.353
4.353
4,693
+0.12(+2.73%)
Jan 08, 2010
4.353
4.353
4.238
4.238
5,660
+0.04(+0.86%)
Jan 07, 2010
4.201
4.201
4.201
4.201
138
+0.08(+1.93%)
Jan 06, 2010
4.245
4.267
4.013
4.122
25,362
-0.12(-2.90%)
Jan 05, 2010
4.288
4.288
4.245
4.245
2,483
-0.06(-1.35%)
Jan 04, 2010
4.274
4.303
4.245
4.303
2,616
+0.03(+0.68%)
Dec 31, 2009
4.274
4.274
4.274
4.274
1,794
-0.03(-0.67%)
Dec 30, 2009
4.274
4.303
4.274
4.303
956
+0.06(+1.37%)
Dec 29, 2009
4.245
4.245
4.245
4.245
828
+0.00(+0.00%)
Dec 28, 2009
4.310
4.332
4.245
4.245
8,401
-0.07(-1.51%)
Dec 23, 2009
4.274
4.310
4.310
4.310
7,454
+0.03(+0.68%)
Dec 22, 2009
4.267
4.347
4.267
4.281
2,513
-0.01(-0.17%)
Dec 21, 2009
4.252
4.354
4.252
4.288
5,107
+0.04(+1.02%)
Dec 18, 2009
4.317
4.353
4.245
4.245
715
-0.10(-2.33%)
Dec 17, 2009
4.346
4.372
4.346
4.346
3,995
-0.04(-0.99%)
Dec 16, 2009
4.361
4.390
4.361
4.390
12,424
+0.01(+0.17%)
Dec 15, 2009
4.397
4.397
4.245
4.382
8,633
-0.03(-0.66%)
Dec 14, 2009
4.426
4.426
4.397
4.411
4,024
+0.02(+0.50%)
Dec 11, 2009
4.368
4.426
4.346
4.390
11,155
+0.04(+1.00%)
Dec 10, 2009
4.310
4.346
4.296
4.346
3,142
+0.01(+0.17%)
Dec 09, 2009
4.310
4.339
4.310
4.339
3,841
+0.02(+0.50%)
Dec 08, 2009
4.317
4.317
4.317
4.317
414
+0.00(+0.00%)
Dec 07, 2009
4.317
4.411
4.310
4.317
1,511
-0.05(-1.16%)
Dec 04, 2009
4.368
4.368
4.368
4.368
138
+0.02(+0.50%)
Dec 03, 2009
4.419
4.426
4.310
4.346
10,654
+0.00(+0.00%)
Dec 02, 2009
4.426
4.426
4.346
4.346
7,157
-0.11(-2.36%)
Nov 30, 2009
4.339
4.451
4.451
4.451
10,215
+0.09(+2.07%)
Nov 27, 2009
4.346
4.417
4.339
4.361
5,095
-0.07(-1.47%)
Nov 25, 2009
4.426
4.511
4.346
4.426
8,292
+0.09(+2.00%)
Nov 24, 2009
4.556
4.556
4.339
4.339
12,286
-0.01(-0.33%)
Nov 23, 2009
4.375
4.394
4.353
4.353
5,793
+0.00(+0.00%)
Nov 20, 2009
4.484
4.484
4.339
4.353
4,105
-0.06(-1.44%)
Nov 19, 2009
4.542
4.549
4.411
4.417
4,598
-0.07(-1.65%)
Nov 18, 2009
4.433
4.491
4.419
4.491
3,658
+0.03(+0.65%)
Nov 17, 2009
4.368
4.469
4.368
4.462
3,313
+0.14(+3.18%)
Nov 16, 2009
4.346
4.419
4.324
4.324
10,832
-0.02(-0.50%)
Nov 13, 2009
4.346
4.397
4.346
4.346
3,447
+0.00(+0.00%)
Nov 12, 2009
4.397
4.397
4.346
4.346
38,251
-0.09(-2.12%)
Nov 11, 2009
4.542
4.542
4.382
4.440
6,415
+0.02(+0.49%)
Nov 10, 2009
4.419
4.419
4.419
4.419
2,911
+0.00(+0.00%)
Nov 09, 2009
4.455
4.455
4.382
4.419
7,178
-0.04(-0.81%)
Nov 06, 2009
4.469
4.469
4.382
4.455
10,215
+0.04(+0.82%)
Nov 05, 2009
4.614
4.614
4.419
4.419
4,417
-0.13(-2.79%)
Nov 03, 2009
4.545
4.545
4.545
4.545
0
+0.17(+3.89%)
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
.