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 (%)
Nov 28, 2008
3.977
4.107
3.839
4.107
4,547
-0.04(-1.05%)
Nov 26, 2008
3.839
4.151
3.694
4.151
8,269
+0.33(+8.73%)
Nov 25, 2008
3.817
3.846
3.622
3.817
2,484
-0.06(-1.50%)
Nov 24, 2008
3.839
3.875
3.462
3.875
10,830
-0.01(-0.19%)
Nov 21, 2008
3.984
3.984
3.745
3.883
3,175
+0.03(+0.75%)
Nov 20, 2008
4.122
4.296
3.781
3.854
2,090
-0.13(-3.27%)
Nov 19, 2008
4.187
4.267
3.774
3.984
4,170
+0.09(+2.42%)
Nov 18, 2008
4.129
4.129
3.817
3.890
7,046
-0.28(-6.61%)
Nov 17, 2008
4.180
4.180
4.165
4.165
414
+0.00(+0.00%)
Nov 14, 2008
4.201
4.238
4.165
4.165
4,064
-0.07(-1.54%)
Nov 13, 2008
4.194
4.230
4.194
4.230
414
+0.03(+0.69%)
Nov 12, 2008
4.216
4.216
4.201
4.201
828
-0.04(-0.85%)
Nov 11, 2008
4.049
4.238
3.984
4.238
1,311
-0.04(-0.85%)
Nov 10, 2008
4.339
4.339
4.151
4.274
2,484
+0.08(+1.90%)
Nov 07, 2008
4.245
4.296
3.955
4.194
2,346
-0.01(-0.34%)
Nov 06, 2008
4.339
4.339
4.020
4.209
3,313
-0.13(-3.01%)
Nov 05, 2008
4.339
4.339
4.339
4.339
828
+0.01(+0.34%)
Nov 04, 2008
4.324
4.332
4.245
4.324
1,932
-0.04(-1.00%)
Oct 31, 2008
4.368
4.368
4.368
4.368
138
+0.02(+0.50%)
Oct 30, 2008
4.353
4.353
4.346
4.346
828
-0.06(-1.32%)
Oct 29, 2008
3.984
4.440
3.846
4.404
1,976
+0.80(+22.33%)
Oct 28, 2008
3.325
4.288
3.325
3.600
1,518
+0.28(+8.28%)
Oct 27, 2008
3.767
3.941
3.325
3.325
13,125
-0.41(-10.87%)
Oct 24, 2008
3.723
3.745
3.274
3.731
17,927
+0.46(+13.94%)
Oct 23, 2008
3.694
3.694
3.274
3.274
19,119
-0.43(-11.55%)
Oct 22, 2008
3.564
3.752
3.564
3.702
2,598
-0.38(-9.24%)
Oct 21, 2008
4.201
4.201
3.448
4.078
3,727
-0.12(-2.76%)
Oct 20, 2008
3.774
4.194
3.774
4.194
1,167
+0.22(+5.46%)
Oct 17, 2008
3.977
3.977
3.977
3.977
0
+0.00(+0.00%)
Oct 16, 2008
3.977
3.977
3.977
3.977
138
-0.22(-5.34%)
Oct 15, 2008
4.259
4.296
4.201
4.201
1,656
-0.14(-3.17%)
Oct 14, 2008
3.687
4.346
3.687
4.339
27,333
+0.72(+19.80%)
Oct 13, 2008
3.615
3.694
3.615
3.622
21,025
+0.00(+0.00%)
Oct 10, 2008
4.006
4.006
3.198
3.622
3,382
+0.01(+0.20%)
Oct 09, 2008
3.622
3.658
3.260
3.615
40,767
-0.08(-2.16%)
Oct 08, 2008
3.629
3.694
3.629
3.694
30,757
+0.06(+1.59%)
Oct 07, 2008
3.731
3.731
3.629
3.636
14,357
-0.06(-1.57%)
Oct 06, 2008
3.738
3.738
3.513
3.694
61,547
-0.17(-4.32%)
Oct 03, 2008
3.941
3.941
3.810
3.861
5,522
-0.16(-3.96%)
Oct 02, 2008
4.078
4.078
4.006
4.020
5,245
+0.04(+1.09%)
Oct 01, 2008
4.020
4.078
3.868
3.977
39,101
-0.07(-1.79%)
Sep 30, 2008
4.209
4.209
4.049
4.049
9,576
-0.37(-8.36%)
Sep 29, 2008
4.381
4.781
4.354
4.419
9,473
+0.08(+1.83%)
Sep 26, 2008
4.324
4.433
4.233
4.339
17,706
+0.30(+7.35%)
Sep 25, 2008
4.042
4.042
4.042
4.042
828
-0.22(-5.26%)
Sep 24, 2008
4.093
4.267
4.093
4.267
552
+0.09(+2.08%)
Sep 23, 2008
4.201
4.303
4.180
4.180
552
+0.12(+3.04%)
Sep 22, 2008
4.346
4.346
3.984
4.056
6,593
-0.11(-2.61%)
Sep 19, 2008
3.933
4.180
3.890
4.165
2,346
+0.36(+9.52%)
Sep 18, 2008
3.984
3.984
3.615
3.803
16,365
-0.25(-6.25%)
Sep 17, 2008
4.223
4.223
3.839
4.056
5,669
+0.07(+1.82%)
Sep 16, 2008
3.745
4.245
3.745
3.984
9,133
-0.11(-2.65%)
Sep 15, 2008
4.201
4.252
3.731
4.093
26,926
-0.22(-5.04%)
Sep 12, 2008
4.368
4.368
4.296
4.310
1,242
+0.07(+1.54%)
Sep 11, 2008
4.433
4.433
4.245
4.245
5,522
-0.02(-0.51%)
Sep 10, 2008
4.252
4.368
4.252
4.267
3,349
+0.02(+0.51%)
Sep 09, 2008
4.296
4.361
4.136
4.245
22,645
-0.07(-1.51%)
Sep 08, 2008
4.158
4.448
4.158
4.310
3,175
+0.10(+2.41%)
Sep 05, 2008
4.158
4.209
4.158
4.209
2,674
-0.03(-0.68%)
Sep 04, 2008
4.346
4.346
4.143
4.238
3,451
-0.04(-0.85%)
Sep 03, 2008
4.209
4.303
4.143
4.274
29,266
-0.01(-0.34%)
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
.