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 (%)
Jan 31, 2005
9.953
9.959
9.953
9.959
552
+0.17(+1.69%)
Jan 28, 2005
9.750
9.960
9.743
9.794
5,952
+0.01(+0.15%)
Jan 27, 2005
9.779
9.779
9.779
9.779
336
+0.00(+0.00%)
Jan 26, 2005
9.815
9.888
9.525
9.779
6,143
+0.02(+0.23%)
Jan 25, 2005
9.757
9.757
9.757
9.757
0
+0.00(+0.00%)
Jan 24, 2005
9.757
9.757
9.757
9.757
0
+0.00(+0.00%)
Jan 21, 2005
9.757
9.757
9.757
9.757
0
+0.00(+0.00%)
Jan 20, 2005
9.757
9.757
9.757
9.757
690
-0.09(-0.89%)
Jan 19, 2005
9.844
9.844
9.844
9.844
0
+0.00(+0.00%)
Jan 18, 2005
9.844
9.844
9.844
9.844
0
+0.00(+0.00%)
Jan 14, 2005
9.786
9.844
9.786
9.844
7,040
+0.02(+0.22%)
Jan 13, 2005
9.815
9.953
9.815
9.822
3,589
+0.01(+0.07%)
Jan 12, 2005
9.815
9.829
9.815
9.815
1,518
-0.14(-1.45%)
Jan 11, 2005
9.960
9.960
9.960
9.960
0
+0.00(+0.00%)
Jan 10, 2005
9.931
9.960
9.931
9.960
6,419
+0.00(+0.00%)
Jan 07, 2005
9.960
9.996
9.953
9.960
8,579
-0.18(-1.79%)
Jan 06, 2005
9.975
10.14
9.975
10.14
25,401
+0.17(+1.67%)
Jan 05, 2005
9.975
9.975
9.975
9.975
0
+0.00(+0.00%)
Jan 04, 2005
9.975
9.975
9.975
9.975
0
+0.00(+0.00%)
Jan 03, 2005
10.14
10.14
9.960
9.975
1,245
-0.27(-2.62%)
Dec 31, 2004
10.24
10.24
10.24
10.24
0
+0.00(+0.00%)
Dec 30, 2004
9.960
10.24
9.960
10.24
4,279
-0.09(-0.91%)
Dec 29, 2004
10.11
10.34
9.960
10.34
2,484
+0.20(+1.93%)
Dec 28, 2004
10.14
10.14
10.11
10.14
2,346
+0.00(+0.00%)
Dec 27, 2004
10.14
10.14
10.14
10.14
138
+0.00(+0.00%)
Dec 23, 2004
10.14
10.14
10.14
10.14
414
+0.00(+0.00%)
Dec 22, 2004
10.14
10.14
10.14
10.14
0
+0.00(+0.00%)
Dec 21, 2004
10.32
10.32
10.14
10.14
3,313
-0.12(-1.13%)
Dec 20, 2004
10.26
10.26
10.26
10.26
690
+0.11(+1.07%)
Dec 17, 2004
10.15
10.26
10.15
10.15
2,899
-0.01(-0.08%)
Dec 16, 2004
10.32
10.32
10.16
10.16
2,208
-0.17(-1.61%)
Dec 15, 2004
10.21
10.32
10.21
10.32
828
+0.12(+1.21%)
Dec 14, 2004
10.21
10.21
10.20
10.20
690
-0.05(-0.49%)
Dec 13, 2004
10.26
10.26
10.25
10.25
1,932
-0.07(-0.70%)
Dec 10, 2004
10.14
10.32
10.14
10.32
1,242
+0.07(+0.71%)
Dec 09, 2004
10.25
10.29
10.25
10.25
1,656
+0.07(+0.71%)
Dec 08, 2004
9.888
10.18
9.888
10.18
4,279
+0.15(+1.52%)
Dec 07, 2004
9.960
10.03
9.924
10.03
4,141
+0.07(+0.65%)
Dec 06, 2004
10.07
10.14
9.830
9.960
17,256
+0.18(+1.85%)
Dec 03, 2004
9.779
9.779
9.765
9.779
1,242
+0.04(+0.37%)
Dec 02, 2004
9.670
9.743
9.670
9.743
5,107
-0.03(-0.30%)
Dec 01, 2004
9.670
9.772
9.598
9.772
11,320
+0.10(+1.05%)
Nov 30, 2004
9.656
9.670
9.598
9.670
8,559
+0.02(+0.23%)
Nov 29, 2004
9.634
9.649
9.583
9.649
4,003
+0.08(+0.83%)
Nov 26, 2004
9.634
9.634
9.569
9.569
2,070
-0.09(-0.97%)
Nov 24, 2004
9.562
9.663
9.547
9.663
7,316
+0.12(+1.21%)
Nov 23, 2004
9.562
9.562
9.547
9.547
690
+0.00(+0.00%)
Nov 22, 2004
9.504
9.547
9.497
9.547
2,346
+0.06(+0.61%)
Nov 19, 2004
9.352
9.518
9.352
9.489
1,242
+0.07(+0.69%)
Nov 18, 2004
9.569
9.569
9.344
9.424
6,350
-0.20(-2.11%)
Nov 17, 2004
9.576
9.627
9.569
9.627
4,141
+0.07(+0.68%)
Nov 16, 2004
9.596
9.598
9.562
9.562
1,656
-0.01(-0.15%)
Nov 15, 2004
9.562
9.583
9.562
9.576
4,417
+0.09(+0.92%)
Nov 12, 2004
9.511
9.511
9.489
9.489
1,104
-0.07(-0.76%)
Nov 11, 2004
9.562
9.598
9.540
9.562
8,421
+0.01(+0.08%)
Nov 10, 2004
9.562
9.562
9.525
9.554
3,037
-0.01(-0.08%)
Nov 09, 2004
9.554
9.576
9.554
9.562
3,589
+0.06(+0.61%)
Nov 08, 2004
9.605
9.605
9.460
9.504
4,141
-0.13(-1.35%)
Nov 05, 2004
10.13
10.14
9.634
9.634
3,727
-0.50(-4.93%)
Nov 04, 2004
10.21
10.21
10.03
10.13
12,286
+0.35(+3.63%)
Nov 03, 2004
10.14
10.14
9.692
9.779
16,428
+0.00(+0.00%)
Nov 02, 2004
9.772
9.801
9.772
9.779
7,178
-0.06(-0.59%)
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
.