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, 2008
5.042
5.281
4.868
5.071
10,077
+0.07(+1.45%)
Jan 30, 2008
4.506
5.237
4.332
4.998
32,916
+0.44(+9.70%)
Jan 29, 2008
4.513
4.566
4.477
4.556
19,389
+0.04(+0.96%)
Jan 28, 2008
4.527
4.527
4.462
4.513
5,936
-0.04(-0.80%)
Jan 25, 2008
4.527
4.571
4.527
4.549
5,951
+0.12(+2.78%)
Jan 24, 2008
4.404
4.433
4.339
4.426
8,864
+0.03(+0.66%)
Jan 23, 2008
4.426
4.491
4.375
4.397
19,175
-0.16(-3.50%)
Jan 22, 2008
4.339
4.556
4.310
4.556
21,384
-0.13(-2.78%)
Jan 21, 2008
4.593
4.962
4.498
4.687
35,850
+0.00(+0.00%)
Jan 18, 2008
4.593
4.962
4.498
4.687
35,850
+0.27(+6.07%)
Jan 17, 2008
4.947
5.092
4.419
4.419
58,329
-0.65(-12.86%)
Jan 16, 2008
4.310
5.114
4.230
5.071
107,221
+0.88(+20.90%)
Jan 15, 2008
4.252
4.622
3.702
4.194
141,782
-0.14(-3.18%)
Jan 14, 2008
4.426
4.440
4.201
4.332
38,286
-0.10(-2.29%)
Jan 11, 2008
4.426
4.455
4.317
4.433
12,424
+0.01(+0.33%)
Jan 10, 2008
4.578
4.578
4.390
4.419
2,899
+0.03(+0.66%)
Jan 09, 2008
4.564
4.600
4.382
4.390
29,943
-0.10(-2.26%)
Jan 08, 2008
4.556
4.556
4.491
4.491
5,522
+0.03(+0.65%)
Jan 07, 2008
4.455
4.491
4.455
4.462
10,730
-0.09(-2.07%)
Jan 04, 2008
4.600
4.607
4.491
4.556
20,819
+0.01(+0.16%)
Jan 03, 2008
4.455
4.592
4.455
4.549
20,877
+0.17(+3.80%)
Jan 02, 2008
4.556
4.564
4.288
4.382
47,434
+0.01(+0.17%)
Jan 01, 2008
4.317
4.426
4.136
4.375
53,188
+0.00(+0.00%)
Dec 31, 2007
4.317
4.426
4.136
4.375
53,188
+0.03(+0.67%)
Dec 28, 2007
4.419
4.419
4.310
4.346
34,772
-0.14(-3.07%)
Dec 27, 2007
4.368
4.513
4.317
4.484
26,790
+0.08(+1.81%)
Dec 26, 2007
4.296
4.448
4.274
4.404
35,572
+0.01(+0.16%)
Dec 24, 2007
4.317
4.455
4.317
4.397
25,391
+0.16(+3.76%)
Dec 21, 2007
4.274
4.296
4.238
4.238
21,817
-0.04(-0.85%)
Dec 20, 2007
4.274
4.382
4.274
4.274
37,211
+0.02(+0.51%)
Dec 19, 2007
4.324
4.329
4.151
4.252
43,578
-0.06(-1.34%)
Dec 18, 2007
4.419
4.419
4.288
4.310
40,726
-0.07(-1.65%)
Dec 17, 2007
4.346
4.382
4.274
4.382
19,050
+0.07(+1.68%)
Dec 14, 2007
4.252
4.339
4.245
4.310
58,218
+0.04(+1.02%)
Dec 13, 2007
4.274
4.310
4.252
4.267
29,018
-0.02(-0.51%)
Dec 12, 2007
4.339
4.419
4.252
4.288
51,842
+0.05(+1.20%)
Dec 11, 2007
4.274
4.317
4.238
4.238
41,172
-0.03(-0.68%)
Dec 10, 2007
4.238
4.281
4.230
4.267
17,071
+0.04(+0.86%)
Dec 07, 2007
4.259
4.259
4.209
4.230
26,505
-0.05(-1.18%)
Dec 06, 2007
4.267
4.281
4.267
4.281
7,537
+0.03(+0.68%)
Dec 05, 2007
4.281
4.281
4.252
4.252
8,835
-0.09(-2.00%)
Dec 04, 2007
4.180
4.346
4.172
4.339
11,982
+0.27(+6.58%)
Dec 03, 2007
4.252
4.346
4.056
4.071
50,751
-0.14(-3.27%)
Nov 30, 2007
4.238
4.274
4.209
4.209
35,356
+0.01(+0.35%)
Nov 29, 2007
4.100
4.201
4.100
4.194
25,292
+0.05(+1.22%)
Nov 28, 2007
4.093
4.154
4.071
4.143
166,642
+0.04(+1.06%)
Nov 27, 2007
4.216
4.216
4.093
4.100
16,237
-0.07(-1.74%)
Nov 26, 2007
4.165
4.216
4.122
4.172
81,720
-0.01(-0.17%)
Nov 23, 2007
4.180
4.274
4.107
4.180
24,472
+0.07(+1.58%)
Nov 21, 2007
4.071
4.172
4.056
4.114
47,066
+0.00(+0.00%)
Nov 20, 2007
4.158
4.180
4.114
4.114
27,505
-0.09(-2.07%)
Nov 19, 2007
4.230
4.252
4.158
4.201
36,768
-0.01(-0.34%)
Nov 16, 2007
4.281
4.281
4.216
4.216
237,314
-0.01(-0.17%)
Nov 15, 2007
4.245
4.245
4.216
4.223
52,528
+0.00(+0.00%)
Nov 14, 2007
4.310
4.310
4.223
4.223
12,906
-0.04(-0.85%)
Nov 13, 2007
4.238
4.274
4.238
4.259
26,563
+0.04(+0.86%)
Nov 12, 2007
4.158
4.245
4.158
4.223
41,190
+0.06(+1.39%)
Nov 09, 2007
4.245
4.274
4.165
4.165
17,103
-0.09(-2.04%)
Nov 08, 2007
4.317
4.317
4.252
4.252
38,310
-0.06(-1.35%)
Nov 07, 2007
4.334
4.346
4.303
4.310
29,023
-0.01(-0.33%)
Nov 06, 2007
4.382
4.382
4.317
4.324
35,274
-0.02(-0.50%)
Nov 05, 2007
4.274
4.520
4.274
4.346
44,234
-0.03(-0.66%)
Nov 02, 2007
4.404
4.404
4.296
4.375
42,541
-0.03(-0.66%)
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
.