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 27, 2009
3.013
3.194
2.811
3.166
24,940
-0.01(-0.41%)
Feb 26, 2009
3.252
3.252
3.108
3.179
11,320
-0.07(-2.25%)
Feb 25, 2009
3.013
3.252
3.013
3.252
1,996
+0.01(+0.23%)
Feb 24, 2009
3.187
3.245
3.013
3.245
2,981
+0.02(+0.65%)
Feb 23, 2009
3.133
3.245
3.006
3.224
2,415
-0.04(-1.09%)
Feb 20, 2009
3.296
3.296
3.006
3.260
19,962
+0.08(+2.51%)
Feb 19, 2009
3.180
3.180
3.180
3.180
276
-0.11(-3.30%)
Feb 18, 2009
3.289
3.289
3.289
3.289
545
+0.04(+1.11%)
Feb 17, 2009
3.252
3.252
3.035
3.252
1,449
+0.00(+0.00%)
Feb 13, 2009
3.252
3.252
3.252
3.252
690
-0.04(-1.10%)
Feb 12, 2009
3.035
3.332
3.035
3.289
9,249
+0.06(+1.79%)
Feb 11, 2009
3.332
3.332
3.122
3.231
1,518
-0.09(-2.62%)
Feb 10, 2009
3.332
3.332
3.013
3.318
1,104
+0.01(+0.44%)
Feb 09, 2009
3.303
3.303
3.303
3.303
274
-0.04(-1.30%)
Feb 06, 2009
3.332
3.347
3.332
3.347
1,532
+0.13(+4.12%)
Feb 05, 2009
3.310
3.310
3.071
3.214
2,830
-0.06(-1.84%)
Feb 03, 2009
3.274
3.274
3.274
3.274
138
-0.07(-2.21%)
Feb 02, 2009
3.042
3.383
3.042
3.348
3,699
+0.27(+8.75%)
Jan 30, 2009
3.042
3.376
3.042
3.079
1,633
-0.29(-8.60%)
Jan 29, 2009
3.347
3.419
3.042
3.368
6,702
-0.03(-0.85%)
Jan 28, 2009
3.050
3.470
2.774
3.397
12,740
+0.51(+17.54%)
Jan 27, 2009
3.296
3.296
2.753
2.890
19,868
-0.44(-13.26%)
Jan 23, 2009
3.549
3.332
3.332
3.332
4,555
-0.22(-6.12%)
Jan 21, 2009
3.549
3.549
3.549
3.549
276
-0.02(-0.61%)
Jan 15, 2009
3.571
3.571
3.571
3.571
414
+0.02(+0.61%)
Jan 14, 2009
3.549
3.549
3.549
3.549
455
+0.00(+0.00%)
Jan 13, 2009
3.564
3.564
3.549
3.549
3,313
-0.01(-0.20%)
Jan 12, 2009
3.557
3.557
3.557
3.557
414
-0.07(-1.80%)
Jan 09, 2009
3.694
3.694
3.600
3.622
552
-0.12(-3.29%)
Jan 08, 2009
3.731
3.745
3.615
3.745
690
+0.22(+6.38%)
Jan 06, 2009
3.629
3.520
3.520
3.520
552
-0.07(-1.82%)
Jan 05, 2009
3.600
3.731
3.499
3.586
6,833
+0.12(+3.34%)
Dec 31, 2008
3.506
3.470
3.470
3.470
3,589
-0.01(-0.21%)
Dec 30, 2008
3.449
3.477
3.441
3.477
4,528
+0.00(+0.00%)
Dec 29, 2008
3.477
3.477
3.477
3.477
11,872
+0.09(+2.56%)
Dec 26, 2008
3.491
3.491
3.383
3.390
3,389
+0.00(+0.00%)
Dec 24, 2008
3.390
3.390
3.390
3.390
414
-0.23(-6.40%)
Dec 23, 2008
3.629
3.629
3.622
3.622
345
-0.02(-0.60%)
Dec 22, 2008
3.636
3.644
3.622
3.644
2,160
+0.21(+6.12%)
Dec 19, 2008
3.477
3.651
3.434
3.434
9,739
-0.20(-5.54%)
Dec 18, 2008
3.448
3.644
3.412
3.635
12,704
-0.01(-0.24%)
Dec 17, 2008
3.434
3.644
3.412
3.644
6,322
-0.04(-1.18%)
Dec 16, 2008
3.731
3.731
3.368
3.687
6,429
+0.02(+0.59%)
Dec 15, 2008
3.586
3.694
3.376
3.665
2,726
+0.04(+1.20%)
Dec 11, 2008
3.622
3.622
3.622
3.622
13,666
-0.03(-0.79%)
Dec 10, 2008
3.325
3.788
3.325
3.651
16,016
+0.14(+3.92%)
Dec 09, 2008
3.861
3.861
3.296
3.513
13,778
-0.25(-6.73%)
Dec 08, 2008
3.651
3.817
3.473
3.767
3,346
-0.06(-1.52%)
Dec 05, 2008
3.948
3.948
3.723
3.825
2,734
-0.15(-3.83%)
Dec 03, 2008
3.977
3.977
3.977
3.977
0
+0.10(+2.62%)
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
.