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 (%)
Feb 28, 2006
8.070
8.048
7.606
7.678
31,899
-0.39(-4.85%)
Feb 27, 2006
8.511
8.511
8.055
8.070
5,716
-0.20(-2.45%)
Feb 24, 2006
8.475
8.475
8.012
8.272
1,794
-0.14(-1.72%)
Feb 23, 2006
8.403
8.475
8.215
8.417
8,092
+0.15(+1.84%)
Feb 22, 2006
8.258
8.395
7.968
8.265
6,797
+0.01(+0.09%)
Feb 21, 2006
8.294
8.330
8.258
8.258
4,664
-0.01(-0.18%)
Feb 17, 2006
8.403
8.403
8.157
8.272
4,869
-0.01(-0.17%)
Feb 16, 2006
8.164
8.287
8.164
8.287
1,794
+0.03(+0.35%)
Feb 15, 2006
8.214
8.480
8.214
8.258
8,122
+0.09(+1.06%)
Feb 14, 2006
8.113
8.185
8.113
8.171
71,177
-0.04(-0.53%)
Feb 13, 2006
7.939
8.330
7.939
8.214
18,969
+0.28(+3.56%)
Feb 10, 2006
8.149
8.149
7.664
7.932
16,709
-0.08(-0.99%)
Feb 09, 2006
7.780
8.316
7.780
8.012
23,427
+0.41(+5.33%)
Feb 08, 2006
7.425
7.620
7.316
7.606
56,205
+0.17(+2.24%)
Feb 07, 2006
7.628
7.968
7.316
7.439
41,780
-0.44(-5.61%)
Feb 06, 2006
8.004
8.055
7.620
7.881
32,653
-0.27(-3.29%)
Feb 03, 2006
8.367
8.367
8.113
8.149
6,605
-0.01(-0.09%)
Feb 02, 2006
8.330
8.330
7.968
8.156
7,272
-0.03(-0.36%)
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
.