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 (%)
Oct 29, 2004
9.843
9.844
9.707
9.801
8,559
+0.20(+2.04%)
Oct 28, 2004
9.779
9.917
9.605
9.605
14,771
-0.20(-2.00%)
Oct 27, 2004
10.06
10.06
9.634
9.801
19,050
-0.28(-2.80%)
Oct 26, 2004
10.14
10.14
10.08
10.08
6,074
-0.03(-0.29%)
Oct 25, 2004
10.11
10.11
10.11
10.11
0
+0.00(+0.00%)
Oct 22, 2004
10.11
10.11
10.11
10.11
138
-0.20(-1.97%)
Oct 21, 2004
10.21
10.32
10.21
10.32
6,626
+0.17(+1.63%)
Oct 20, 2004
10.15
10.15
10.15
10.15
0
+0.00(+0.00%)
Oct 19, 2004
10.11
10.23
10.11
10.15
10,629
-0.17(-1.68%)
Oct 18, 2004
10.32
10.32
10.20
10.32
7,040
+0.04(+0.35%)
Oct 15, 2004
10.15
10.29
10.15
10.29
5,522
+0.14(+1.36%)
Oct 14, 2004
10.21
10.21
10.15
10.15
4,279
-0.07(-0.64%)
Oct 13, 2004
10.23
10.23
10.21
10.21
1,932
-0.04(-0.35%)
Oct 12, 2004
10.32
10.32
10.25
10.25
2,484
+0.00(+0.00%)
Oct 11, 2004
10.22
10.29
10.22
10.25
12,838
+0.01(+0.07%)
Oct 08, 2004
10.22
10.24
10.22
10.24
1,518
+0.02(+0.21%)
Oct 07, 2004
10.22
10.22
10.22
10.22
2,070
-0.01(-0.07%)
Oct 06, 2004
10.61
10.61
10.23
10.23
966
+0.01(+0.07%)
Oct 05, 2004
10.22
10.25
10.22
10.22
3,037
+0.00(+0.00%)
Oct 04, 2004
10.22
10.22
10.22
10.22
0
+0.00(+0.00%)
Oct 01, 2004
10.22
10.22
10.22
10.22
690
-0.01(-0.07%)
Sep 30, 2004
10.25
10.25
10.22
10.23
2,070
+0.00(+0.00%)
Sep 29, 2004
10.23
10.23
10.23
10.23
0
+0.00(+0.00%)
Sep 28, 2004
10.23
10.23
10.23
10.23
0
+0.00(+0.00%)
Sep 27, 2004
10.26
10.26
10.23
10.23
2,899
-0.03(-0.28%)
Sep 24, 2004
10.22
10.32
10.22
10.26
3,313
-0.04(-0.35%)
Sep 23, 2004
10.32
10.32
10.29
10.29
1,518
-0.03(-0.28%)
Sep 22, 2004
10.25
10.32
10.25
10.32
4,555
+0.07(+0.71%)
Sep 21, 2004
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Sep 20, 2004
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Sep 17, 2004
10.25
10.25
10.25
10.25
138
+0.01(+0.14%)
Sep 16, 2004
10.26
10.32
10.22
10.24
10,491
-0.12(-1.19%)
Sep 15, 2004
10.32
10.43
10.23
10.36
6,626
+0.04(+0.42%)
Sep 14, 2004
10.24
10.32
10.24
10.32
8,559
-0.01(-0.07%)
Sep 13, 2004
10.29
10.32
10.29
10.32
276
+0.04(+0.35%)
Sep 10, 2004
10.43
10.43
10.23
10.29
3,451
+0.00(+0.00%)
Sep 09, 2004
10.21
10.50
10.21
10.29
3,313
+0.07(+0.64%)
Sep 08, 2004
10.14
10.50
10.05
10.22
20,155
+0.08(+0.79%)
Sep 07, 2004
10.14
10.14
10.14
10.14
7,730
+0.00(+0.00%)
Sep 03, 2004
10.14
10.14
10.14
10.14
5,522
+0.00(+0.00%)
Sep 02, 2004
10.14
10.15
10.11
10.14
12,700
+0.00(+0.00%)
Sep 01, 2004
10.32
10.32
10.03
10.14
28,300
+0.11(+1.08%)
Aug 31, 2004
10.14
10.14
10.03
10.03
2,208
-0.09(-0.86%)
Aug 30, 2004
10.12
10.12
10.12
10.12
0
+0.00(+0.00%)
Aug 27, 2004
10.14
10.15
10.08
10.12
7,178
-0.02(-0.21%)
Aug 26, 2004
10.14
10.21
10.03
10.14
9,387
+0.19(+1.89%)
Aug 25, 2004
9.822
10.07
9.822
9.953
8,144
+0.15(+1.55%)
Aug 24, 2004
9.851
9.895
9.801
9.801
5,245
+0.01(+0.07%)
Aug 23, 2004
9.786
9.794
9.786
9.794
2,899
-0.13(-1.31%)
Aug 20, 2004
9.844
9.924
9.844
9.924
1,380
+0.00(+0.00%)
Aug 19, 2004
9.852
9.924
9.852
9.924
1,380
-0.04(-0.36%)
Aug 18, 2004
10.21
10.21
9.794
9.960
24,434
-0.60(-5.69%)
Aug 17, 2004
10.56
10.56
10.56
10.56
276
+0.41(+4.07%)
Aug 16, 2004
10.20
10.20
10.15
10.15
1,242
+0.00(+0.00%)
Aug 13, 2004
10.20
10.20
10.15
10.15
2,346
-0.01(-0.07%)
Aug 12, 2004
10.50
10.50
10.16
10.16
5,660
+0.01(+0.14%)
Aug 11, 2004
10.65
10.68
10.07
10.14
4,417
-0.69(-6.35%)
Aug 10, 2004
10.81
10.83
10.81
10.83
3,175
+0.19(+1.77%)
Aug 09, 2004
10.29
10.64
10.29
10.64
690
+0.86(+8.81%)
Aug 06, 2004
9.779
9.779
9.779
9.779
0
+0.00(+0.00%)
Aug 05, 2004
9.772
10.29
9.772
9.779
19,327
+0.00(+0.00%)
Aug 04, 2004
10.07
10.10
9.772
9.779
68,196
+0.04(+0.38%)
Aug 03, 2004
9.743
9.743
9.742
9.742
552
+0.33(+3.45%)
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
.