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 (%)
Oct 31, 2011
6.048
6.151
6.048
6.148
5,279
-0.00(-0.05%)
Oct 28, 2011
6.181
6.181
6.029
6.151
1,838
+0.09(+1.46%)
Oct 27, 2011
6.078
6.122
5.974
6.063
6,507
+0.15(+2.49%)
Oct 26, 2011
5.945
6.122
5.901
5.915
19,821
-0.04(-0.74%)
Oct 25, 2011
6.070
6.159
5.960
5.960
4,474
-0.09(-1.46%)
Oct 24, 2011
5.982
6.210
5.982
6.048
8,096
+0.08(+1.36%)
Oct 21, 2011
5.945
5.982
5.864
5.967
25,972
+0.07(+1.12%)
Oct 20, 2011
5.834
5.923
5.834
5.901
5,152
-0.01(-0.12%)
Oct 19, 2011
5.827
5.952
5.827
5.908
12,275
+0.15(+2.56%)
Oct 18, 2011
5.679
5.790
5.679
5.760
4,882
+0.07(+1.30%)
Oct 17, 2011
5.952
5.952
5.642
5.687
11,685
-0.24(-4.10%)
Oct 14, 2011
5.930
5.938
5.923
5.930
2,576
+0.02(+0.36%)
Oct 13, 2011
5.878
5.909
5.878
5.909
2,116
-0.02(-0.36%)
Oct 12, 2011
5.901
5.947
5.805
5.930
3,796
+0.00(+0.00%)
Oct 11, 2011
5.871
5.945
5.871
5.930
2,440
+0.13(+2.29%)
Oct 10, 2011
5.886
5.901
5.797
5.797
1,830
+0.06(+1.03%)
Oct 07, 2011
5.738
5.738
5.738
5.738
135
-0.15(-2.51%)
Oct 06, 2011
5.989
5.989
5.738
5.886
4,135
-0.04(-0.62%)
Oct 05, 2011
5.834
5.967
5.827
5.923
2,514
+0.09(+1.52%)
Oct 04, 2011
5.613
5.867
5.613
5.834
4,745
+0.17(+2.99%)
Oct 03, 2011
5.687
5.716
5.665
5.665
19,912
-0.06(-1.03%)
Sep 30, 2011
5.650
5.724
5.569
5.724
8,481
+0.00(+0.00%)
Sep 29, 2011
5.694
5.731
5.694
5.724
1,491
+0.08(+1.44%)
Sep 28, 2011
5.635
5.694
5.606
5.642
5,288
+0.07(+1.32%)
Sep 27, 2011
5.591
5.635
5.532
5.569
6,236
+0.08(+1.48%)
Sep 26, 2011
5.738
5.893
5.436
5.488
38,759
-0.31(-5.38%)
Sep 23, 2011
5.827
5.827
5.650
5.800
11,242
-0.03(-0.47%)
Sep 22, 2011
5.901
5.908
5.797
5.827
5,694
-0.16(-2.71%)
Sep 21, 2011
6.041
6.056
5.974
5.989
2,440
-0.04(-0.61%)
Sep 20, 2011
6.011
6.026
5.974
6.026
1,355
-0.01(-0.12%)
Sep 19, 2011
5.901
6.063
5.901
6.033
4,238
+0.06(+0.99%)
Sep 16, 2011
5.923
6.070
5.901
5.974
18,027
+0.03(+0.50%)
Sep 15, 2011
5.967
5.989
5.930
5.945
4,724
+0.04(+0.62%)
Sep 14, 2011
5.915
6.085
5.893
5.908
2,539
+0.02(+0.38%)
Sep 13, 2011
5.974
5.989
5.886
5.886
2,576
-0.02(-0.37%)
Sep 12, 2011
5.901
5.974
5.901
5.908
3,389
+0.01(+0.12%)
Sep 09, 2011
6.188
6.188
5.901
5.901
8,677
-0.15(-2.44%)
Sep 08, 2011
6.048
6.151
6.019
6.048
4,474
+0.04(+0.61%)
Sep 07, 2011
6.115
6.115
6.011
6.011
5,343
-0.10(-1.57%)
Sep 06, 2011
5.974
6.159
5.901
6.107
4,651
+0.13(+2.22%)
Sep 02, 2011
6.085
6.085
5.974
5.974
10,838
-0.08(-1.40%)
Sep 01, 2011
5.952
6.085
5.952
6.059
2,902
-0.00(-0.06%)
Aug 31, 2011
6.365
6.365
5.974
6.063
8,677
-0.25(-3.97%)
Aug 30, 2011
6.269
6.380
6.269
6.314
7,917
+0.01(+0.23%)
Aug 29, 2011
6.218
6.410
6.188
6.299
23,151
+0.08(+1.30%)
Aug 26, 2011
6.210
6.218
6.159
6.218
8,728
+0.02(+0.36%)
Aug 25, 2011
5.997
6.196
5.997
6.196
21,753
+0.30(+5.00%)
Aug 24, 2011
5.901
6.070
5.901
5.901
2,440
+0.00(+0.00%)
Aug 23, 2011
5.997
6.085
5.892
5.901
32,388
-0.04(-0.68%)
Aug 22, 2011
5.989
6.041
5.901
5.941
11,502
-0.02(-0.31%)
Aug 19, 2011
5.945
6.115
5.938
5.960
8,472
-0.04(-0.74%)
Aug 18, 2011
5.938
6.115
5.938
6.004
4,880
+0.03(+0.49%)
Aug 16, 2011
6.004
5.974
5.974
5.974
5,558
-0.08(-1.34%)
Aug 15, 2011
6.019
6.085
5.901
6.056
10,035
-0.05(-0.85%)
Aug 12, 2011
5.901
6.188
5.901
6.107
8,046
+0.13(+2.22%)
Aug 11, 2011
6.235
6.235
5.886
5.974
25,732
-0.03(-0.49%)
Aug 10, 2011
5.960
6.115
5.753
6.004
21,630
+0.03(+0.49%)
Aug 09, 2011
6.159
6.196
5.974
5.974
4,189
+0.07(+1.25%)
Aug 08, 2011
6.159
6.269
5.901
5.901
14,378
-0.55(-8.48%)
Aug 05, 2011
6.063
6.454
5.974
6.447
7,774
+0.39(+6.47%)
Aug 04, 2011
5.974
6.225
5.901
6.056
18,799
+0.07(+1.23%)
Aug 03, 2011
5.982
6.070
5.901
5.982
10,575
-0.07(-1.23%)
Aug 02, 2011
6.056
6.107
6.056
6.056
2,974
-0.08(-1.31%)
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
.