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 (%)
Apr 30, 2012
9.669
9.871
9.549
9.549
51,924
-0.07(-0.78%)
Apr 27, 2012
9.736
10.10
9.601
9.624
62,398
-0.02(-0.23%)
Apr 26, 2012
9.482
9.683
9.199
9.646
49,150
+0.41(+4.44%)
Apr 25, 2012
9.110
9.438
9.013
9.236
36,387
+0.30(+3.33%)
Apr 24, 2012
8.823
9.452
8.529
8.939
170,136
+0.38(+4.44%)
Apr 23, 2012
8.849
8.894
8.380
8.559
15,884
-0.05(-0.61%)
Apr 20, 2012
8.797
8.939
8.276
8.611
14,755
-0.19(-2.12%)
Apr 19, 2012
8.708
8.834
8.417
8.797
13,651
+0.08(+0.94%)
Apr 18, 2012
8.715
8.715
8.514
8.715
13,951
-0.07(-0.85%)
Apr 17, 2012
9.073
9.073
8.611
8.790
25,283
-0.08(-0.92%)
Apr 16, 2012
8.566
8.909
8.566
8.871
38,023
+0.31(+3.57%)
Apr 13, 2012
8.380
8.931
8.283
8.566
8,433
+0.01(+0.17%)
Apr 12, 2012
8.119
8.574
8.104
8.551
20,297
+0.45(+5.51%)
Apr 11, 2012
7.948
8.119
7.866
8.104
20,279
+0.14(+1.78%)
Apr 10, 2012
8.186
8.186
7.879
7.963
20,547
-0.19(-2.37%)
Apr 09, 2012
8.000
8.164
8.000
8.156
5,568
+0.20(+2.53%)
Apr 05, 2012
8.104
8.164
7.876
7.955
9,310
-0.19(-2.38%)
Apr 04, 2012
8.142
8.164
7.903
8.149
12,196
-0.01(-0.18%)
Apr 03, 2012
7.903
8.186
7.866
8.164
15,084
+0.30(+3.79%)
Apr 02, 2012
7.762
7.933
7.762
7.866
18,589
+0.05(+0.67%)
Mar 30, 2012
7.903
7.933
7.784
7.814
17,425
-0.04(-0.57%)
Mar 29, 2012
7.866
7.866
7.762
7.858
3,772
-0.04(-0.57%)
Mar 28, 2012
7.948
7.970
7.903
7.903
3,588
-0.03(-0.38%)
Mar 27, 2012
7.881
7.970
7.754
7.933
5,744
+0.10(+1.33%)
Mar 26, 2012
7.963
7.970
7.784
7.829
32,606
+0.04(+0.57%)
Mar 23, 2012
7.940
7.963
7.784
7.784
25,663
-0.16(-1.97%)
Mar 22, 2012
7.739
7.970
7.739
7.940
18,862
+0.13(+1.62%)
Mar 21, 2012
7.762
7.814
7.633
7.814
52,704
+0.07(+0.87%)
Mar 20, 2012
7.747
7.814
7.680
7.747
16,614
-0.05(-0.67%)
Mar 19, 2012
7.724
7.814
7.672
7.799
6,830
+0.05(+0.67%)
Mar 16, 2012
7.747
7.747
7.598
7.747
7,844
+0.08(+1.07%)
Mar 15, 2012
7.702
7.814
7.635
7.665
17,706
-0.08(-1.06%)
Mar 14, 2012
7.970
7.978
7.680
7.747
20,372
-0.22(-2.80%)
Mar 13, 2012
7.970
7.978
7.791
7.970
12,559
+0.10(+1.33%)
Mar 12, 2012
7.821
7.978
7.784
7.866
16,782
+0.03(+0.38%)
Mar 09, 2012
7.754
7.858
7.645
7.836
8,479
-0.02(-0.28%)
Mar 08, 2012
7.858
7.858
7.739
7.858
4,286
+0.01(+0.09%)
Mar 07, 2012
7.762
7.858
7.605
7.851
6,712
+0.10(+1.25%)
Mar 06, 2012
7.747
7.821
7.605
7.754
59,914
+0.01(+0.10%)
Mar 05, 2012
7.821
7.821
7.747
7.747
9,680
-0.07(-0.86%)
Mar 02, 2012
7.806
7.814
7.806
7.814
4,779
+0.03(+0.38%)
Mar 01, 2012
7.791
7.821
7.624
7.784
11,630
+0.02(+0.29%)
Feb 29, 2012
7.635
7.814
7.635
7.762
29,314
+0.13(+1.66%)
Feb 28, 2012
7.680
7.821
7.635
7.635
30,860
-0.01(-0.10%)
Feb 27, 2012
7.769
7.769
7.635
7.642
6,289
-0.10(-1.35%)
Feb 24, 2012
7.724
7.791
7.635
7.747
31,097
+0.07(+0.97%)
Feb 23, 2012
7.769
7.777
7.672
7.672
3,326
-0.02(-0.29%)
Feb 22, 2012
7.605
7.747
7.605
7.695
71,238
+0.07(+0.88%)
Feb 21, 2012
7.695
7.743
7.598
7.628
24,177
-0.07(-0.97%)
Feb 17, 2012
7.628
7.709
7.605
7.702
4,765
+0.01(+0.19%)
Feb 16, 2012
7.695
7.695
7.598
7.687
4,138
+0.00(+0.00%)
Feb 15, 2012
7.590
7.709
7.561
7.687
13,966
+0.11(+1.42%)
Feb 14, 2012
7.412
7.598
7.412
7.580
12,317
+0.13(+1.76%)
Feb 13, 2012
7.374
7.449
7.374
7.449
7,038
+0.07(+1.01%)
Feb 10, 2012
7.397
7.412
7.374
7.374
11,391
-0.04(-0.50%)
Feb 09, 2012
7.397
7.434
7.359
7.412
7,906
+0.04(+0.50%)
Feb 08, 2012
7.382
7.382
7.291
7.374
9,241
+0.00(+0.00%)
Feb 07, 2012
7.374
7.397
7.263
7.374
4,520
+0.00(+0.00%)
Feb 06, 2012
7.322
7.397
7.322
7.374
6,641
+0.00(+0.00%)
Feb 03, 2012
7.315
7.411
7.315
7.374
3,969
+0.06(+0.81%)
Feb 02, 2012
7.189
7.397
6.878
7.315
36,861
+0.04(+0.51%)
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
.