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 (%)
Aug 31, 2009
4.440
4.564
4.433
4.542
5,316
+0.10(+2.28%)
Aug 28, 2009
4.556
4.556
4.440
4.440
3,846
-0.01(-0.16%)
Aug 27, 2009
4.440
4.564
4.440
4.448
8,396
-0.12(-2.54%)
Aug 26, 2009
4.636
4.636
4.491
4.564
6,198
-0.07(-1.41%)
Aug 25, 2009
4.614
4.629
4.564
4.629
960
+0.14(+3.06%)
Aug 24, 2009
4.600
4.708
4.491
4.491
2,581
-0.14(-3.12%)
Aug 21, 2009
4.614
4.636
4.600
4.636
3,625
-0.09(-1.99%)
Aug 20, 2009
4.658
4.926
4.636
4.730
6,696
+0.13(+2.83%)
Aug 19, 2009
4.513
4.661
4.498
4.600
3,677
+0.10(+2.25%)
Aug 18, 2009
4.527
4.564
4.498
4.498
12,055
+0.00(+0.00%)
Aug 17, 2009
4.527
4.564
4.498
4.498
9,681
-0.04(-0.80%)
Aug 14, 2009
4.998
4.998
4.498
4.535
11,045
-0.41(-8.35%)
Aug 13, 2009
4.585
4.947
4.578
4.947
7,520
+0.35(+7.56%)
Aug 12, 2009
4.600
4.600
4.600
4.600
314
-0.01(-0.16%)
Aug 11, 2009
4.440
4.607
4.440
4.607
10,629
+0.09(+2.05%)
Aug 10, 2009
4.498
4.527
4.455
4.514
3,090
+0.06(+1.33%)
Aug 07, 2009
4.527
4.545
4.440
4.455
16,058
-0.07(-1.60%)
Aug 06, 2009
4.549
4.600
4.491
4.527
23,485
-0.14(-2.95%)
Aug 05, 2009
4.636
4.774
4.585
4.665
10,734
-0.01(-0.31%)
Aug 04, 2009
4.897
4.918
4.440
4.679
34,627
-0.19(-3.87%)
Aug 03, 2009
4.622
5.010
4.622
4.868
17,876
+0.26(+5.66%)
Jul 31, 2009
4.607
4.607
4.556
4.607
8,283
+0.03(+0.63%)
Jul 30, 2009
4.600
4.600
4.564
4.578
6,783
+0.13(+2.93%)
Jul 29, 2009
4.636
4.636
4.448
4.448
6,074
-0.17(-3.76%)
Jul 28, 2009
4.346
4.622
4.303
4.622
12,858
+0.28(+6.33%)
Jul 27, 2009
4.708
4.824
4.346
4.346
100,680
-0.25(-5.51%)
Jul 24, 2009
4.600
4.600
4.600
4.600
138
-0.09(-1.95%)
Jul 23, 2009
4.708
4.708
4.527
4.691
1,062
+0.10(+2.15%)
Jul 22, 2009
4.346
4.708
4.317
4.593
51,179
+0.21(+4.79%)
Jul 21, 2009
3.962
4.462
3.962
4.382
22,394
+0.41(+10.40%)
Jul 20, 2009
3.796
4.122
3.796
3.970
6,741
-0.04(-1.08%)
Jul 17, 2009
4.085
4.257
3.933
4.013
8,724
-0.26(-6.10%)
Jul 15, 2009
4.028
4.274
4.274
4.274
2,484
+0.14(+3.33%)
Jul 14, 2009
3.975
4.288
3.933
4.136
6,041
+0.20(+5.16%)
Jul 13, 2009
3.832
4.035
3.817
3.933
3,003
+0.08(+2.07%)
Jul 10, 2009
3.919
4.129
3.694
3.854
6,485
-0.07(-1.85%)
Jul 09, 2009
4.093
4.093
3.926
3.926
3,407
-0.17(-4.07%)
Jul 08, 2009
4.049
4.114
4.006
4.093
1,242
-0.01(-0.35%)
Jul 07, 2009
3.999
4.129
3.999
4.107
2,899
+0.01(+0.35%)
Jul 06, 2009
4.201
4.223
4.056
4.093
3,560
+0.01(+0.36%)
Jul 02, 2009
4.216
4.223
4.056
4.078
2,899
-0.14(-3.43%)
Jul 01, 2009
4.223
4.223
4.223
4.223
138
-0.14(-3.32%)
Jun 30, 2009
4.165
4.462
4.041
4.368
39,924
+0.02(+0.50%)
Jun 29, 2009
4.274
4.346
4.165
4.346
6,742
+0.07(+1.69%)
Jun 26, 2009
4.477
4.491
3.999
4.274
31,592
-0.12(-2.80%)
Jun 25, 2009
4.484
4.484
4.397
4.397
414
+0.20(+4.66%)
Jun 24, 2009
4.440
4.484
4.165
4.201
4,528
-0.29(-6.45%)
Jun 23, 2009
4.201
4.527
4.132
4.491
15,758
+0.30(+7.27%)
Jun 22, 2009
4.564
4.564
4.093
4.187
32,745
-0.32(-7.07%)
Jun 19, 2009
4.506
4.506
4.346
4.506
4,910
+0.07(+1.63%)
Jun 18, 2009
4.267
4.506
4.267
4.433
5,397
+0.17(+4.08%)
Jun 17, 2009
4.339
4.419
4.238
4.259
2,359
-0.29(-6.37%)
Jun 16, 2009
4.368
4.564
4.346
4.549
9,883
+0.07(+1.45%)
Jun 15, 2009
4.600
4.600
4.346
4.484
10,403
-0.17(-3.58%)
Jun 12, 2009
4.607
4.672
4.346
4.650
2,190
+0.16(+3.55%)
Jun 11, 2009
4.578
4.708
4.346
4.491
6,609
-0.00(-0.02%)
Jun 10, 2009
4.701
4.701
4.238
4.492
6,767
+0.17(+3.87%)
Jun 09, 2009
4.303
4.390
4.238
4.324
9,166
+0.09(+2.05%)
Jun 08, 2009
4.281
4.303
4.238
4.238
6,273
-0.03(-0.68%)
Jun 05, 2009
4.310
4.310
4.238
4.267
8,590
+0.04(+0.86%)
Jun 04, 2009
4.165
4.230
4.165
4.230
2,341
+0.04(+1.04%)
Jun 03, 2009
4.223
4.223
4.006
4.187
8,000
-0.06(-1.51%)
Jun 02, 2009
4.252
4.252
4.209
4.251
7,699
-0.02(-0.53%)
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
.