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 (%)
Jun 29, 2007
6.382
6.425
6.360
6.411
8,494
+0.13(+2.08%)
Jun 28, 2007
6.382
6.382
6.230
6.280
4,334
-0.04(-0.69%)
Jun 27, 2007
6.374
6.425
6.280
6.324
10,204
-0.08(-1.24%)
Jun 26, 2007
6.483
6.483
6.403
6.403
27,915
-0.01(-0.11%)
Jun 25, 2007
6.483
6.483
6.411
6.411
30,505
-0.03(-0.45%)
Jun 22, 2007
6.469
6.469
6.411
6.440
4,064
+0.03(+0.45%)
Jun 21, 2007
6.454
6.498
6.411
6.411
20,852
-0.01(-0.11%)
Jun 20, 2007
6.425
6.454
6.411
6.418
41,967
-0.04(-0.56%)
Jun 19, 2007
6.461
6.490
6.411
6.454
20,707
-0.01(-0.11%)
Jun 18, 2007
6.483
6.505
6.461
6.461
4,417
-0.02(-0.34%)
Jun 15, 2007
6.498
6.505
6.461
6.483
13,805
-0.01(-0.22%)
Jun 14, 2007
6.527
6.534
6.454
6.498
16,151
-0.01(-0.22%)
Jun 13, 2007
6.512
6.534
6.512
6.512
3,175
+0.01(+0.11%)
Jun 12, 2007
6.512
6.541
6.490
6.505
3,175
-0.03(-0.44%)
Jun 11, 2007
6.512
6.599
6.447
6.534
31,859
+0.07(+1.12%)
Jun 08, 2007
6.461
6.461
6.440
6.461
5,274
+0.01(+0.22%)
Jun 07, 2007
6.490
6.490
6.433
6.447
22,226
-0.07(-1.11%)
Jun 06, 2007
6.527
6.527
6.403
6.519
119,177
-0.01(-0.11%)
Jun 05, 2007
6.556
6.556
6.527
6.527
4,294
+0.00(+0.00%)
Jun 04, 2007
6.519
6.548
6.519
6.527
1,932
-0.04(-0.66%)
Jun 01, 2007
6.592
6.592
6.570
6.570
1,242
-0.01(-0.22%)
May 31, 2007
6.606
6.657
6.585
6.585
3,727
-0.04(-0.55%)
May 30, 2007
6.577
6.650
6.577
6.621
5,872
-0.01(-0.11%)
May 29, 2007
6.541
6.628
6.469
6.628
7,233
+0.09(+1.33%)
May 25, 2007
6.585
6.585
6.541
6.541
2,030
+0.01(+0.22%)
May 24, 2007
6.643
6.643
6.505
6.527
39,537
-0.09(-1.42%)
May 23, 2007
6.556
6.628
6.556
6.621
8,733
+0.02(+0.35%)
May 22, 2007
6.765
6.765
6.556
6.598
6,779
-0.06(-0.89%)
May 21, 2007
6.671
6.693
6.657
6.657
5,522
+0.07(+0.99%)
May 18, 2007
6.577
6.599
6.577
6.592
19,603
-0.01(-0.22%)
May 17, 2007
6.548
6.606
6.548
6.606
3,451
+0.07(+1.00%)
May 16, 2007
6.623
6.623
6.519
6.541
12,321
-0.09(-1.31%)
May 15, 2007
6.657
6.686
6.628
6.628
14,839
-0.01(-0.22%)
May 14, 2007
6.671
6.671
6.614
6.643
91,934
+0.03(+0.44%)
May 11, 2007
6.657
6.679
6.614
6.614
4,362
-0.04(-0.65%)
May 10, 2007
6.657
6.664
6.614
6.657
5,955
+0.00(+0.00%)
May 09, 2007
6.563
6.664
6.527
6.657
5,856
+0.07(+0.99%)
May 08, 2007
6.599
6.599
6.592
6.592
690
-0.02(-0.33%)
May 07, 2007
6.599
6.614
6.534
6.614
11,817
+0.04(+0.66%)
May 04, 2007
6.599
6.599
6.519
6.570
7,041
-0.05(-0.77%)
May 03, 2007
6.585
6.737
6.534
6.621
56,462
+0.03(+0.44%)
May 02, 2007
6.563
6.592
6.483
6.592
25,579
+0.11(+1.68%)
May 01, 2007
6.440
6.519
6.440
6.483
32,502
+0.04(+0.56%)
Apr 30, 2007
6.512
6.563
6.447
6.447
48,992
-0.09(-1.44%)
Apr 27, 2007
6.519
6.592
6.519
6.541
10,748
+0.01(+0.11%)
Apr 26, 2007
6.599
6.614
6.498
6.534
22,140
-0.06(-0.88%)
Apr 25, 2007
6.722
6.722
6.592
6.592
19,100
-0.12(-1.73%)
Apr 24, 2007
6.715
6.722
6.708
6.708
9,249
-0.05(-0.75%)
Apr 23, 2007
6.809
6.809
6.751
6.758
59,969
-0.14(-2.10%)
Apr 20, 2007
6.809
6.911
6.751
6.903
13,908
+0.09(+1.38%)
Apr 19, 2007
6.838
6.838
6.809
6.809
2,208
-0.11(-1.57%)
Apr 18, 2007
6.821
6.918
6.816
6.918
22,847
+0.13(+1.92%)
Apr 17, 2007
6.824
6.824
6.751
6.787
7,642
-0.08(-1.16%)
Apr 16, 2007
6.831
6.867
6.773
6.867
15,463
-0.01(-0.11%)
Apr 13, 2007
6.831
6.874
6.816
6.874
1,721
-0.01(-0.11%)
Apr 12, 2007
6.867
6.882
6.860
6.882
5,397
-0.01(-0.11%)
Apr 11, 2007
6.860
6.911
6.860
6.889
3,589
-0.01(-0.21%)
Apr 10, 2007
6.896
6.918
6.882
6.903
2,451
-0.01(-0.21%)
Apr 09, 2007
6.889
6.939
6.882
6.918
4,003
+0.04(+0.53%)
Apr 05, 2007
6.816
6.947
6.816
6.882
3,710
+0.02(+0.32%)
Apr 04, 2007
6.874
6.889
6.845
6.860
10,767
-0.04(-0.63%)
Apr 03, 2007
6.845
6.918
6.838
6.903
8,818
+0.01(+0.21%)
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
.