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 28, 2007
6.918
6.954
6.918
6.954
20,985
+0.06(+0.84%)
Feb 27, 2007
6.882
6.932
6.773
6.896
18,545
-0.09(-1.35%)
Feb 26, 2007
7.026
7.026
6.947
6.990
101,718
-0.02(-0.31%)
Feb 23, 2007
6.990
7.012
6.918
7.012
30,589
+0.04(+0.62%)
Feb 22, 2007
6.911
6.968
6.911
6.968
56,996
+0.01(+0.21%)
Feb 21, 2007
6.918
6.954
6.918
6.954
9,855
+0.04(+0.52%)
Feb 20, 2007
6.911
6.918
6.896
6.918
5,951
-0.06(-0.83%)
Feb 16, 2007
6.889
6.976
6.889
6.976
4,068
+0.07(+0.94%)
Feb 15, 2007
6.882
6.915
6.882
6.911
1,518
+0.02(+0.32%)
Feb 14, 2007
6.954
6.954
6.889
6.889
2,208
-0.07(-0.94%)
Feb 13, 2007
6.882
6.954
6.845
6.954
86,470
+0.08(+1.16%)
Feb 12, 2007
6.882
6.932
6.606
6.874
37,999
-0.07(-1.04%)
Feb 09, 2007
6.874
6.954
6.874
6.947
19,721
+0.03(+0.42%)
Feb 08, 2007
6.947
6.954
6.896
6.918
10,629
-0.02(-0.25%)
Feb 07, 2007
6.954
6.954
6.918
6.935
22,596
-0.02(-0.27%)
Feb 06, 2007
6.932
6.981
6.932
6.954
7,641
-0.06(-0.83%)
Feb 05, 2007
6.882
7.113
6.882
7.012
61,915
+0.08(+1.15%)
Feb 02, 2007
6.954
6.961
6.911
6.932
15,411
-0.04(-0.52%)
Feb 01, 2007
7.005
7.005
6.845
6.968
15,185
+0.04(+0.52%)
Jan 31, 2007
6.867
6.932
6.816
6.932
13,805
-0.01(-0.10%)
Jan 30, 2007
7.026
7.026
6.903
6.939
8,969
-0.08(-1.14%)
Jan 29, 2007
6.990
7.063
6.947
7.019
21,170
+0.06(+0.83%)
Jan 26, 2007
6.889
6.975
6.889
6.961
2,830
+0.00(+0.00%)
Jan 25, 2007
6.903
7.026
6.889
6.961
14,910
+0.08(+1.16%)
Jan 24, 2007
6.882
7.113
6.831
6.882
280,999
+0.16(+2.37%)
Jan 23, 2007
6.628
6.766
6.592
6.722
13,392
-0.16(-2.32%)
Jan 22, 2007
6.867
6.882
6.867
6.882
6,292
+0.03(+0.42%)
Jan 19, 2007
6.882
6.882
6.831
6.853
15,203
+0.01(+0.11%)
Jan 18, 2007
6.918
6.918
6.838
6.845
6,665
-0.07(-1.05%)
Jan 17, 2007
6.918
6.918
6.918
6.918
3,865
+0.04(+0.53%)
Jan 16, 2007
6.896
6.918
6.882
6.882
21,564
-0.06(-0.84%)
Jan 12, 2007
6.896
6.947
6.853
6.939
18,484
+0.01(+0.10%)
Jan 11, 2007
6.925
6.983
6.882
6.932
12,976
-0.06(-0.83%)
Jan 10, 2007
6.990
7.012
6.947
6.990
8,448
+0.08(+1.15%)
Jan 09, 2007
6.939
7.012
6.903
6.911
13,269
-0.02(-0.31%)
Jan 08, 2007
6.889
6.932
6.889
6.932
1,518
+0.03(+0.42%)
Jan 05, 2007
6.983
7.026
6.903
6.903
3,720
-0.12(-1.65%)
Jan 04, 2007
7.012
7.025
6.983
7.019
5,494
+0.05(+0.73%)
Jan 03, 2007
6.889
6.968
6.889
6.968
96,705
+0.04(+0.63%)
Dec 29, 2006
6.888
6.947
6.888
6.925
10,001
+0.01(+0.17%)
Dec 28, 2006
6.889
6.954
6.838
6.913
16,031
-0.02(-0.27%)
Dec 27, 2006
6.954
6.954
6.932
6.932
2,553
-0.07(-1.03%)
Dec 26, 2006
6.927
7.012
6.911
7.005
17,532
+0.12(+1.68%)
Dec 22, 2006
6.860
6.961
6.838
6.889
10,560
+0.00(+0.00%)
Dec 21, 2006
6.845
6.903
6.845
6.889
5,383
+0.04(+0.63%)
Dec 20, 2006
6.882
6.882
6.809
6.845
70,215
-0.01(-0.11%)
Dec 19, 2006
6.918
6.918
6.614
6.853
48,187
-0.11(-1.56%)
Dec 18, 2006
6.954
7.005
6.954
6.961
8,691
-0.02(-0.31%)
Dec 15, 2006
6.954
7.012
6.954
6.983
10,290
+0.03(+0.42%)
Dec 14, 2006
6.961
7.012
6.954
6.954
16,488
-0.06(-0.83%)
Dec 13, 2006
6.954
7.026
6.954
7.012
6,074
+0.02(+0.31%)
Dec 12, 2006
6.990
6.997
6.954
6.990
4,286
-0.01(-0.10%)
Dec 11, 2006
6.954
6.997
6.925
6.997
36,961
+0.04(+0.62%)
Dec 08, 2006
6.968
7.026
6.939
6.954
9,800
+0.00(+0.00%)
Dec 07, 2006
6.925
6.976
6.925
6.954
11,389
+0.03(+0.42%)
Dec 06, 2006
6.954
6.983
6.925
6.925
8,479
-0.03(-0.42%)
Dec 05, 2006
6.925
6.954
6.925
6.954
4,169
+0.02(+0.24%)
Dec 04, 2006
7.055
7.055
6.911
6.937
14,448
+0.01(+0.18%)
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
.