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, 2012
10.45
10.52
10.34
10.52
13,411
+0.11(+1.01%)
Aug 30, 2012
10.52
10.58
10.37
10.41
22,204
-0.10(-0.93%)
Aug 29, 2012
10.58
10.58
10.29
10.51
31,363
+0.06(+0.58%)
Aug 27, 2012
10.71
10.79
10.41
10.45
32,103
-0.17(-1.56%)
Aug 24, 2012
10.37
10.82
10.29
10.61
98,111
+0.26(+2.47%)
Aug 23, 2012
10.49
10.49
10.19
10.36
14,877
-0.11(-1.08%)
Aug 22, 2012
10.37
10.52
10.37
10.47
8,467
+0.11(+1.01%)
Aug 21, 2012
10.47
10.67
10.24
10.37
34,592
-0.13(-1.22%)
Aug 20, 2012
10.39
10.51
10.39
10.49
11,257
+0.13(+1.23%)
Aug 17, 2012
10.34
10.37
10.26
10.37
16,398
+0.03(+0.29%)
Aug 16, 2012
10.31
10.34
10.25
10.34
18,396
+0.05(+0.51%)
Aug 15, 2012
10.15
10.34
10.15
10.28
16,165
+0.14(+1.33%)
Aug 14, 2012
10.06
10.25
9.990
10.15
21,556
+0.14(+1.43%)
Aug 13, 2012
9.982
10.06
9.914
10.00
20,586
+0.06(+0.57%)
Aug 10, 2012
10.01
10.07
9.914
9.948
31,084
-0.16(-1.60%)
Aug 09, 2012
10.22
10.22
10.08
10.11
15,816
-0.11(-1.10%)
Aug 08, 2012
10.26
10.33
10.20
10.22
16,568
-0.08(-0.80%)
Aug 07, 2012
10.26
10.37
10.12
10.31
56,129
+0.08(+0.81%)
Aug 06, 2012
10.25
10.34
10.21
10.22
47,918
+0.04(+0.37%)
Aug 03, 2012
10.14
10.39
9.962
10.19
70,909
+0.08(+0.81%)
Aug 02, 2012
10.07
10.16
9.968
10.10
44,346
+0.03(+0.30%)
Aug 01, 2012
10.33
10.38
10.07
10.07
31,723
-0.26(-2.50%)
Jul 31, 2012
10.42
10.44
10.31
10.33
30,396
-0.06(-0.61%)
Jul 30, 2012
10.40
10.45
10.34
10.39
24,112
-0.03(-0.29%)
Jul 27, 2012
10.29
10.45
10.10
10.42
51,403
+0.19(+1.90%)
Jul 26, 2012
10.18
10.29
10.10
10.23
41,552
+0.07(+0.66%)
Jul 25, 2012
10.10
10.21
10.10
10.16
19,354
+0.09(+0.89%)
Jul 24, 2012
10.18
10.29
9.991
10.07
21,611
-0.01(-0.15%)
Jul 23, 2012
10.18
10.18
9.999
10.09
21,802
-0.11(-1.10%)
Jul 20, 2012
10.16
10.29
10.13
10.20
37,507
-0.02(-0.22%)
Jul 19, 2012
10.46
10.48
9.991
10.22
79,553
-0.18(-1.73%)
Jul 18, 2012
10.48
10.57
10.33
10.40
53,751
-0.07(-0.71%)
Jul 17, 2012
10.10
10.68
10.03
10.48
54,994
+0.38(+3.78%)
Jul 16, 2012
10.04
10.10
9.848
10.10
58,019
+0.07(+0.75%)
Jul 13, 2012
9.916
10.09
9.863
10.02
53,440
+0.10(+1.06%)
Jul 12, 2012
9.766
9.953
9.747
9.916
26,001
+0.13(+1.38%)
Jul 11, 2012
9.751
9.803
9.729
9.781
75,809
-0.02(-0.23%)
Jul 10, 2012
9.751
9.923
9.729
9.803
34,701
+0.07(+0.77%)
Jul 09, 2012
9.815
9.848
9.601
9.729
23,859
-0.12(-1.22%)
Jul 06, 2012
9.796
9.856
9.744
9.848
19,485
+0.01(+0.08%)
Jul 05, 2012
9.863
9.908
9.766
9.841
32,642
-0.01(-0.08%)
Jul 03, 2012
9.781
9.848
9.706
9.848
23,053
+0.12(+1.23%)
Jul 02, 2012
9.796
9.878
9.512
9.729
75,110
-0.07(-0.76%)
Jun 29, 2012
9.729
9.947
9.601
9.803
95,875
+0.08(+0.85%)
Jun 28, 2012
9.631
9.721
9.556
9.721
32,196
+0.00(+0.00%)
Jun 27, 2012
9.684
9.721
9.541
9.721
54,649
+0.02(+0.23%)
Jun 26, 2012
9.579
9.721
9.456
9.699
43,225
+0.19(+1.97%)
Jun 25, 2012
9.429
9.654
9.429
9.512
26,734
-0.02(-0.24%)
Jun 22, 2012
9.654
9.676
9.362
9.534
1,306,584
-0.16(-1.62%)
Jun 21, 2012
9.601
9.691
9.280
9.691
85,561
+0.24(+2.53%)
Jun 20, 2012
9.452
9.459
9.205
9.452
37,753
+0.14(+1.53%)
Jun 19, 2012
9.354
9.541
9.205
9.309
69,645
-0.04(-0.48%)
Jun 18, 2012
9.295
9.354
9.025
9.354
45,450
+0.07(+0.81%)
Jun 15, 2012
9.280
9.519
9.078
9.280
53,374
+0.07(+0.73%)
Jun 14, 2012
9.003
9.283
8.875
9.212
43,704
+0.08(+0.90%)
Jun 13, 2012
9.003
9.190
8.816
9.130
13,794
+0.25(+2.78%)
Jun 12, 2012
9.003
9.197
8.793
8.883
24,086
-0.14(-1.58%)
Jun 11, 2012
9.302
9.302
8.838
9.025
14,509
-0.18(-1.95%)
Jun 08, 2012
8.868
9.354
8.868
9.205
25,367
+0.26(+2.93%)
Jun 07, 2012
8.943
9.018
8.799
8.943
12,241
+0.11(+1.27%)
Jun 06, 2012
9.025
9.197
8.831
8.831
12,166
-0.07(-0.84%)
Jun 05, 2012
8.995
8.995
8.816
8.905
23,239
-0.07(-0.83%)
Jun 04, 2012
8.913
9.078
8.913
8.980
4,431
+0.07(+0.76%)
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
.