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 (%)
Jul 30, 2010
4.288
4.339
4.259
4.302
1,376
-0.04(-0.84%)
Jul 29, 2010
4.404
4.411
4.324
4.339
4,952
-0.07(-1.49%)
Jul 28, 2010
4.433
4.433
4.397
4.404
6,024
-0.10(-2.26%)
Jul 27, 2010
4.418
4.542
4.397
4.506
10,113
+0.00(+0.00%)
Jul 26, 2010
4.360
4.542
4.360
4.506
11,509
-0.01(-0.16%)
Jul 23, 2010
4.433
4.527
4.433
4.513
5,761
+0.08(+1.80%)
Jul 22, 2010
4.385
4.522
4.385
4.433
2,435
-0.07(-1.61%)
Jul 21, 2010
4.527
4.535
4.397
4.506
11,225
+0.21(+4.91%)
Jul 20, 2010
4.368
4.542
4.150
4.295
6,772
-0.09(-2.15%)
Jul 19, 2010
4.426
4.433
4.389
4.389
5,930
+0.15(+3.44%)
Jul 16, 2010
4.179
4.243
4.179
4.243
2,064
-0.04(-1.03%)
Jul 15, 2010
4.215
4.288
4.215
4.288
3,027
+0.00(+0.00%)
Jul 14, 2010
4.251
4.288
4.215
4.288
4,818
+0.04(+0.85%)
Jul 13, 2010
4.273
4.273
4.251
4.251
275
+0.00(+0.00%)
Jul 09, 2010
4.251
4.251
4.251
4.251
137
-0.08(-1.85%)
Jul 08, 2010
4.331
4.331
4.331
4.331
3,164
+0.01(+0.17%)
Jul 07, 2010
4.164
4.324
4.164
4.324
963
+0.03(+0.68%)
Jul 06, 2010
4.397
4.404
4.230
4.295
8,598
+0.04(+0.85%)
Jul 02, 2010
4.273
4.273
4.128
4.259
4,748
-0.01(-0.17%)
Jul 01, 2010
4.084
4.266
4.084
4.266
5,714
-0.01(-0.17%)
Jun 30, 2010
4.273
4.288
4.077
4.273
6,516
-0.01(-0.17%)
Jun 29, 2010
4.048
4.346
4.041
4.280
2,454
+0.10(+2.43%)
Jun 25, 2010
4.266
4.266
3.997
4.179
71,512
-0.08(-1.88%)
Jun 24, 2010
4.302
4.302
4.251
4.259
2,476
-0.08(-1.84%)
Jun 23, 2010
4.411
4.411
4.230
4.339
11,256
+0.06(+1.36%)
Jun 22, 2010
4.353
4.353
4.280
4.280
10,320
-0.07(-1.67%)
Jun 21, 2010
4.397
4.397
4.288
4.353
15,660
-0.04(-0.83%)
Jun 18, 2010
4.404
4.477
4.389
4.389
4,038
-0.07(-1.47%)
Jun 17, 2010
4.397
4.455
4.397
4.455
2,313
+0.01(+0.33%)
Jun 16, 2010
4.397
4.440
4.397
4.440
1,179
+0.02(+0.49%)
Jun 15, 2010
4.397
4.418
4.397
4.418
23,582
-0.10(-2.25%)
Jun 14, 2010
4.368
4.520
4.368
4.520
1,857
+0.12(+2.81%)
Jun 11, 2010
4.397
4.404
4.396
4.397
16,787
+0.00(+0.00%)
Jun 10, 2010
4.397
4.397
4.397
4.397
1,920
+0.07(+1.51%)
Jun 09, 2010
4.397
4.422
4.331
4.331
10,353
-0.10(-2.30%)
Jun 08, 2010
4.462
4.549
4.368
4.433
1,458
-0.03(-0.65%)
Jun 07, 2010
4.535
4.542
4.462
4.462
37,208
+0.03(+0.66%)
Jun 04, 2010
4.484
4.506
4.360
4.433
12,625
+0.04(+0.83%)
Jun 03, 2010
4.397
4.404
4.397
4.397
71,554
+0.04(+0.83%)
Jun 02, 2010
4.360
4.382
4.324
4.360
2,694
+0.00(+0.00%)
Jun 01, 2010
4.397
4.397
4.360
4.360
2,503
-0.02(-0.50%)
May 28, 2010
4.385
4.385
4.382
4.382
2,337
-0.08(-1.79%)
May 27, 2010
4.375
4.498
4.375
4.462
10,991
+0.06(+1.31%)
May 26, 2010
4.397
4.411
4.397
4.404
19,509
+0.08(+1.86%)
May 25, 2010
4.222
4.375
4.193
4.324
82,166
+0.03(+0.68%)
May 24, 2010
4.462
4.462
4.295
4.295
35,984
-0.03(-0.67%)
May 21, 2010
4.324
4.360
4.324
4.324
15,012
+0.00(+0.00%)
May 20, 2010
4.360
4.360
4.324
4.324
27,191
+0.00(+0.00%)
May 19, 2010
4.331
4.360
4.324
4.324
6,884
-0.09(-2.14%)
May 18, 2010
4.426
4.448
4.397
4.419
4,403
+0.04(+1.00%)
May 17, 2010
4.324
4.462
4.324
4.375
16,991
+0.01(+0.34%)
May 14, 2010
4.360
4.360
4.360
4.360
137
+0.04(+0.84%)
May 13, 2010
4.360
4.360
4.324
4.324
5,373
+0.00(+0.00%)
May 12, 2010
4.360
4.397
4.288
4.324
10,323
+0.00(+0.00%)
May 11, 2010
4.324
4.392
3.997
4.324
41,356
-0.07(-1.65%)
May 10, 2010
4.360
4.404
4.353
4.397
3,335
+0.04(+1.00%)
May 07, 2010
4.397
4.397
4.353
4.353
12,852
-0.04(-0.83%)
May 06, 2010
4.353
4.422
4.353
4.389
14,504
+0.03(+0.67%)
May 05, 2010
4.506
4.520
4.353
4.360
24,423
-0.23(-4.91%)
May 04, 2010
4.673
4.673
4.484
4.586
5,757
-0.12(-2.62%)
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
.