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 (%)
Apr 27, 2011
7.690
7.690
7.690
7.690
0
+0.03(+0.39%)
Apr 26, 2011
7.700
7.720
7.600
7.660
2,460
-0.03(-0.39%)
Apr 25, 2011
7.500
7.990
7.500
7.690
4,990
+0.19(+2.53%)
Apr 21, 2011
7.500
7.500
7.350
7.500
5,150
+0.04(+0.54%)
Apr 20, 2011
7.100
7.770
7.100
7.460
22,660
+0.36(+5.07%)
Apr 19, 2011
7.060
7.100
7.050
7.100
38,249
+0.00(+0.00%)
Apr 18, 2011
7.090
7.120
7.050
7.100
3,000
-0.08(-1.05%)
Apr 15, 2011
7.150
7.175
7.150
7.175
400
-0.02(-0.34%)
Apr 14, 2011
7.220
7.230
7.200
7.200
500
+0.11(+1.55%)
Apr 13, 2011
7.270
7.270
7.050
7.090
6,197
-0.14(-1.94%)
Apr 12, 2011
7.250
7.280
7.050
7.230
5,687
-0.07(-0.96%)
Apr 11, 2011
7.250
7.300
7.200
7.300
9,775
+0.20(+2.82%)
Apr 08, 2011
7.100
7.100
7.050
7.100
8,709
+0.00(+0.00%)
Apr 07, 2011
7.100
7.100
7.090
7.100
6,500
+0.00(+0.00%)
Apr 06, 2011
7.070
7.104
7.070
7.100
7,260
-0.09(-1.25%)
Apr 05, 2011
7.050
7.190
7.050
7.190
442
+0.08(+1.13%)
Apr 04, 2011
7.150
7.180
7.070
7.110
8,889
-0.03(-0.42%)
Apr 01, 2011
7.140
7.140
7.140
7.140
500
+0.04(+0.56%)
Mar 31, 2011
7.050
7.110
7.050
7.100
3,900
+0.05(+0.71%)
Mar 30, 2011
7.050
7.100
7.030
7.050
6,830
+0.00(+0.00%)
Mar 29, 2011
7.130
7.130
7.050
7.050
5,344
+0.00(+0.00%)
Mar 28, 2011
7.060
7.140
7.050
7.050
3,600
-0.09(-1.26%)
Mar 25, 2011
7.100
7.160
7.050
7.140
1,200
+0.00(+0.00%)
Mar 24, 2011
7.100
7.170
7.060
7.140
2,200
+0.05(+0.70%)
Mar 23, 2011
7.050
7.170
7.050
7.090
5,787
-0.01(-0.14%)
Mar 22, 2011
7.130
7.130
7.075
7.100
1,300
+0.00(+0.00%)
Mar 21, 2011
7.090
7.100
7.050
7.100
3,029
+0.05(+0.71%)
Mar 18, 2011
7.090
7.100
7.050
7.050
7,966
+0.00(+0.00%)
Mar 17, 2011
7.090
7.160
7.040
7.050
10,142
-0.02(-0.28%)
Mar 16, 2011
7.010
7.080
7.010
7.070
2,618
+0.04(+0.57%)
Mar 15, 2011
7.100
7.100
6.980
7.030
10,455
-0.07(-0.99%)
Mar 14, 2011
7.130
7.130
7.030
7.100
20,233
-0.03(-0.42%)
Mar 11, 2011
7.110
7.130
7.110
7.130
1,300
+0.04(+0.56%)
Mar 10, 2011
7.050
7.090
7.050
7.090
7,565
+0.04(+0.57%)
Mar 09, 2011
7.080
7.085
6.970
7.050
3,302
-0.13(-1.81%)
Mar 08, 2011
7.120
7.180
7.120
7.180
2,700
+0.08(+1.13%)
Mar 07, 2011
7.100
7.170
7.060
7.100
17,332
+0.00(+0.00%)
Mar 04, 2011
7.000
7.100
7.000
7.100
8,700
+0.00(+0.00%)
Mar 03, 2011
7.000
7.100
6.950
7.100
16,712
+0.19(+2.75%)
Mar 02, 2011
6.960
6.960
6.770
6.910
11,126
-0.07(-1.00%)
Mar 01, 2011
6.960
7.040
6.960
6.980
1,401
+0.06(+0.87%)
Feb 28, 2011
7.050
7.050
6.833
6.920
8,145
-0.16(-2.26%)
Feb 25, 2011
6.980
7.140
6.905
7.080
56,241
+0.18(+2.61%)
Feb 24, 2011
6.950
6.950
6.850
6.900
6,600
+0.09(+1.32%)
Feb 23, 2011
6.810
6.900
6.810
6.810
5,118
-0.02(-0.29%)
Feb 22, 2011
6.870
7.000
6.800
6.830
9,159
+0.00(+0.00%)
Feb 18, 2011
6.830
6.900
6.820
6.830
8,870
-0.04(-0.58%)
Feb 17, 2011
6.880
6.900
6.870
6.870
3,846
-0.03(-0.42%)
Feb 16, 2011
6.950
6.960
6.870
6.899
13,996
-0.05(-0.73%)
Feb 15, 2011
7.060
7.060
6.920
6.950
48,600
-0.06(-0.86%)
Feb 14, 2011
6.980
7.100
6.950
7.010
4,710
-0.00(-0.06%)
Feb 11, 2011
7.030
7.060
6.960
7.014
3,100
-0.02(-0.23%)
Feb 10, 2011
7.100
7.100
7.030
7.030
5,100
-0.01(-0.14%)
Feb 09, 2011
7.100
7.100
7.040
7.040
2,100
-0.06(-0.85%)
Feb 08, 2011
7.100
7.100
7.010
7.100
8,820
+0.05(+0.71%)
Feb 07, 2011
7.030
7.192
7.030
7.050
3,802
-0.04(-0.55%)
Feb 04, 2011
7.100
7.100
7.050
7.089
3,300
+0.04(+0.55%)
Feb 03, 2011
7.050
7.060
7.030
7.050
2,480
+0.00(+0.00%)
Feb 02, 2011
6.970
7.110
6.920
7.050
14,820
+0.08(+1.15%)
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
.