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, 2006
6.592
6.628
6.556
6.606
23,537
+0.05(+0.77%)
Aug 30, 2006
6.563
6.664
6.556
6.556
12,006
-0.03(-0.44%)
Aug 29, 2006
6.693
6.693
6.556
6.585
13,497
+0.03(+0.44%)
Aug 28, 2006
6.577
6.577
6.556
6.556
3,077
+0.00(+0.00%)
Aug 25, 2006
6.635
6.650
6.556
6.556
5,091
+0.04(+0.56%)
Aug 24, 2006
6.599
6.606
6.519
6.519
3,669
-0.09(-1.32%)
Aug 23, 2006
6.737
6.795
6.606
6.606
29,049
-0.12(-1.83%)
Aug 22, 2006
6.700
6.773
6.599
6.729
14,108
+0.05(+0.76%)
Aug 21, 2006
6.700
6.758
6.664
6.679
10,766
+0.01(+0.22%)
Aug 18, 2006
6.614
6.664
6.614
6.664
3,242
+0.00(+0.00%)
Aug 17, 2006
6.621
6.664
6.606
6.664
4,696
+0.06(+0.88%)
Aug 16, 2006
6.606
6.606
6.606
6.606
2,192
-0.02(-0.33%)
Aug 15, 2006
6.664
6.664
6.628
6.628
3,727
-0.06(-0.87%)
Aug 14, 2006
6.592
6.686
6.519
6.686
7,598
+0.09(+1.43%)
Aug 11, 2006
6.556
6.657
6.556
6.592
8,938
+0.07(+1.11%)
Aug 10, 2006
6.519
6.592
6.519
6.519
9,666
-0.04(-0.66%)
Aug 09, 2006
6.664
6.766
6.548
6.563
14,495
-0.10(-1.52%)
Aug 08, 2006
6.664
6.686
6.628
6.664
4,006
-0.01(-0.11%)
Aug 07, 2006
6.737
6.787
6.671
6.671
33,960
-0.03(-0.43%)
Aug 04, 2006
6.700
6.780
6.679
6.700
12,263
-0.03(-0.43%)
Aug 03, 2006
6.809
6.809
6.664
6.729
8,352
+0.01(+0.22%)
Aug 02, 2006
6.700
6.809
6.700
6.715
10,905
-0.02(-0.32%)
Aug 01, 2006
6.722
6.795
6.700
6.737
40,454
+0.00(+0.00%)
Jul 31, 2006
6.954
6.954
6.722
6.737
22,985
-0.01(-0.21%)
Jul 28, 2006
6.795
6.954
6.671
6.751
524,408
-0.04(-0.64%)
Jul 27, 2006
6.918
6.954
6.505
6.795
19,019
+0.16(+2.40%)
Jul 26, 2006
6.599
6.638
6.599
6.635
2,280
-0.21(-3.07%)
Jul 25, 2006
6.918
6.954
6.751
6.845
4,431
-0.11(-1.56%)
Jul 24, 2006
6.838
6.954
6.628
6.954
7,308
+0.01(+0.10%)
Jul 21, 2006
6.945
6.954
6.882
6.947
17,532
+0.01(+0.21%)
Jul 20, 2006
7.171
7.171
6.700
6.932
8,185
-0.20(-2.84%)
Jul 19, 2006
7.179
7.293
7.113
7.135
4,486
-0.09(-1.26%)
Jul 18, 2006
7.063
7.273
7.026
7.226
2,773
+0.20(+2.85%)
Jul 17, 2006
7.389
7.461
7.026
7.026
3,314
+0.07(+1.00%)
Jul 14, 2006
7.294
7.294
6.954
6.957
3,223
-0.19(-2.70%)
Jul 13, 2006
7.208
7.208
7.026
7.150
3,600
+0.03(+0.41%)
Jul 12, 2006
7.236
7.244
7.012
7.121
3,169
+0.05(+0.72%)
Jul 11, 2006
7.099
7.128
6.737
7.070
3,037
-0.25(-3.37%)
Jul 10, 2006
7.425
7.425
7.316
7.316
1,399
+0.12(+1.61%)
Jul 07, 2006
7.251
7.251
7.026
7.200
2,968
-0.04(-0.60%)
Jul 06, 2006
7.497
7.526
7.244
7.244
2,206
+0.52(+7.76%)
Jul 05, 2006
6.693
6.918
6.614
6.722
10,418
-0.13(-1.90%)
Jul 03, 2006
6.853
6.853
6.853
6.853
0
+0.00(+0.00%)
Jun 30, 2006
6.853
6.853
6.853
6.853
138
-0.03(-0.42%)
Jun 29, 2006
7.171
7.171
6.577
6.882
5,245
-0.12(-1.66%)
Jun 28, 2006
6.548
7.130
6.548
6.997
6,146
+0.37(+5.57%)
Jun 27, 2006
7.026
7.026
6.527
6.628
25,818
-0.26(-3.79%)
Jun 26, 2006
7.591
7.591
6.700
6.889
24,158
-0.38(-5.18%)
Jun 23, 2006
7.142
7.389
7.142
7.265
1,880
-0.17(-2.34%)
Jun 22, 2006
7.606
7.606
7.274
7.439
14,660
-0.17(-2.19%)
Jun 21, 2006
7.533
7.619
7.533
7.606
2,070
+0.05(+0.67%)
Jun 20, 2006
7.606
7.961
7.483
7.555
8,476
-0.04(-0.48%)
Jun 19, 2006
7.461
7.606
7.461
7.591
2,270
+0.22(+2.95%)
Jun 16, 2006
7.345
7.374
6.879
7.374
3,346
+0.00(+0.00%)
Jun 15, 2006
6.882
7.461
6.882
7.374
18,039
+0.59(+8.63%)
Jun 14, 2006
6.519
6.816
6.519
6.788
2,899
+0.31(+4.71%)
Jun 13, 2006
6.302
6.947
6.085
6.483
29,251
+0.04(+0.56%)
Jun 12, 2006
6.954
6.954
6.157
6.447
6,086
-0.58(-8.25%)
Jun 09, 2006
7.244
7.244
6.932
7.026
12,570
+0.07(+1.04%)
Jun 08, 2006
7.099
7.099
6.939
6.954
1,038
-0.02(-0.31%)
Jun 07, 2006
6.976
6.976
6.976
6.976
1,932
-0.05(-0.72%)
Jun 06, 2006
7.026
7.026
6.976
7.026
3,789
+0.00(+0.00%)
Jun 05, 2006
7.171
7.171
6.990
7.026
4,605
-0.01(-0.10%)
Jun 02, 2006
7.215
7.215
6.990
7.034
3,727
-0.06(-0.82%)
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
.