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 31, 2005
9.844
9.844
9.844
9.844
138
-0.29(-2.86%)
May 27, 2005
10.00
10.13
10.00
10.13
20,910
+0.18(+1.77%)
May 26, 2005
9.815
10.07
9.815
9.958
8,077
-0.18(-1.74%)
May 25, 2005
9.960
10.13
9.960
10.13
276
+0.21(+2.12%)
May 24, 2005
9.924
9.924
9.924
9.924
0
+0.00(+0.00%)
May 23, 2005
9.924
9.924
9.924
9.924
0
+0.00(+0.00%)
May 20, 2005
9.924
9.924
9.924
9.924
0
+0.00(+0.00%)
May 19, 2005
9.982
9.982
9.924
9.924
1,104
-0.06(-0.58%)
May 18, 2005
9.996
9.996
9.982
9.982
414
-0.01(-0.14%)
May 17, 2005
9.996
10.00
9.996
9.996
6,902
-0.02(-0.22%)
May 16, 2005
9.851
10.14
9.851
10.02
3,451
+0.24(+2.44%)
May 13, 2005
10.14
10.14
9.417
9.779
17,678
+0.06(+0.60%)
May 12, 2005
9.670
9.743
9.670
9.721
1,518
+0.05(+0.52%)
May 11, 2005
9.779
9.967
9.482
9.670
9,118
+0.25(+2.61%)
May 10, 2005
9.562
10.12
9.373
9.424
17,009
-0.33(-3.41%)
May 09, 2005
9.946
9.946
9.525
9.757
4,511
-0.04(-0.37%)
May 06, 2005
9.598
9.794
9.598
9.794
690
+0.20(+2.04%)
May 05, 2005
9.779
9.779
9.598
9.598
1,518
-0.18(-1.85%)
May 04, 2005
9.562
9.779
9.562
9.779
1,104
+0.36(+3.85%)
May 03, 2005
9.417
9.417
9.417
9.417
0
+0.00(+0.00%)
May 02, 2005
9.417
9.417
9.417
9.417
0
+0.00(+0.00%)
Apr 29, 2005
9.417
9.417
9.417
9.417
3,117
-0.47(-4.76%)
Apr 28, 2005
9.888
9.888
9.888
9.888
0
+0.00(+0.00%)
Apr 27, 2005
9.888
9.888
9.888
9.888
276
+0.31(+3.25%)
Apr 26, 2005
9.576
9.576
9.576
9.576
1,380
+0.09(+0.92%)
Apr 25, 2005
9.468
9.489
9.468
9.489
1,243
-0.13(-1.36%)
Apr 22, 2005
9.620
9.620
9.620
9.620
690
-0.14(-1.48%)
Apr 21, 2005
9.765
9.765
9.765
9.765
0
+0.00(+0.00%)
Apr 20, 2005
9.765
9.765
9.765
9.765
414
-0.05(-0.52%)
Apr 19, 2005
9.707
9.902
9.707
9.815
828
+0.33(+3.51%)
Apr 18, 2005
9.482
9.482
9.482
9.482
414
-0.22(-2.31%)
Apr 15, 2005
9.888
9.888
9.634
9.707
1,104
-0.19(-1.90%)
Apr 14, 2005
9.895
9.895
9.895
9.895
0
+0.00(+0.00%)
Apr 13, 2005
9.960
9.960
9.895
9.895
745
-0.04(-0.36%)
Apr 12, 2005
10.07
10.07
9.888
9.931
966
-0.49(-4.66%)
Apr 11, 2005
10.42
10.42
10.42
10.42
0
+0.00(+0.00%)
Apr 08, 2005
10.14
10.42
10.14
10.42
10,047
+0.01(+0.14%)
Apr 07, 2005
9.996
10.50
9.996
10.40
8,648
+0.28(+2.79%)
Apr 06, 2005
10.12
10.12
10.12
10.12
0
+0.00(+0.00%)
Apr 05, 2005
9.960
10.12
9.960
10.12
552
+0.09(+0.94%)
Apr 04, 2005
9.953
10.03
9.882
10.03
1,947
+0.01(+0.07%)
Apr 01, 2005
10.02
10.02
9.960
10.02
1,104
+0.05(+0.51%)
Mar 31, 2005
9.967
9.967
9.967
9.967
0
+0.00(+0.00%)
Mar 30, 2005
9.967
9.967
9.967
9.967
0
+0.00(+0.00%)
Mar 29, 2005
9.975
10.04
9.967
9.967
828
-0.23(-2.27%)
Mar 28, 2005
9.960
10.20
9.960
10.20
3,778
-0.08(-0.77%)
Mar 24, 2005
10.28
10.28
10.28
10.28
276
+0.00(+0.00%)
Mar 23, 2005
10.37
10.82
10.16
10.28
8,891
-0.09(-0.84%)
Mar 22, 2005
9.598
10.63
9.598
10.37
7,592
+0.22(+2.21%)
Mar 21, 2005
9.960
10.14
9.960
10.14
7,730
+0.04(+0.43%)
Mar 18, 2005
9.779
10.10
9.779
10.10
6,847
+0.33(+3.41%)
Mar 17, 2005
9.525
9.765
9.446
9.765
3,244
+0.28(+2.90%)
Mar 16, 2005
9.301
9.489
9.272
9.489
10,813
-0.06(-0.61%)
Mar 15, 2005
9.417
9.547
9.417
9.547
45,694
+0.13(+1.38%)
Mar 14, 2005
9.410
9.417
9.301
9.417
20,845
+0.17(+1.88%)
Mar 11, 2005
9.243
9.243
9.243
9.243
0
+0.00(+0.00%)
Mar 10, 2005
9.243
9.243
9.243
9.243
0
+0.00(+0.00%)
Mar 09, 2005
9.417
9.417
9.243
9.243
1,380
-0.17(-1.85%)
Mar 08, 2005
9.410
9.417
9.410
9.417
2,553
+0.14(+1.48%)
Mar 07, 2005
9.402
9.417
9.279
9.279
5,452
+0.08(+0.87%)
Mar 04, 2005
9.453
9.453
9.192
9.200
12,053
-0.07(-0.78%)
Mar 03, 2005
9.127
9.272
9.127
9.272
3,866
+0.07(+0.71%)
Mar 02, 2005
9.395
9.410
9.207
9.207
414
+0.01(+0.08%)
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
.