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, 2013
12.35
12.50
12.27
12.33
42,327
+0.00(+0.00%)
Jan 30, 2013
12.21
12.48
12.21
12.33
32,229
+0.12(+0.98%)
Jan 29, 2013
12.28
12.29
12.12
12.21
20,852
+0.12(+0.99%)
Jan 28, 2013
12.15
12.26
11.81
12.09
36,833
+0.14(+1.13%)
Jan 25, 2013
11.96
12.32
11.88
11.96
45,383
+0.16(+1.35%)
Jan 24, 2013
11.57
11.96
11.56
11.80
52,536
+0.23(+1.99%)
Jan 23, 2013
12.00
12.16
11.46
11.57
25,353
-0.44(-3.64%)
Jan 22, 2013
11.45
12.09
11.45
12.00
65,816
+0.59(+5.15%)
Jan 18, 2013
11.38
11.44
11.25
11.42
9,432
-0.01(-0.07%)
Jan 17, 2013
11.37
11.45
11.22
11.42
10,102
+0.06(+0.56%)
Jan 16, 2013
11.42
11.45
11.23
11.36
8,235
-0.05(-0.42%)
Jan 15, 2013
11.25
11.45
11.22
11.41
17,972
+0.15(+1.34%)
Jan 14, 2013
11.53
11.53
11.22
11.26
18,126
-0.32(-2.75%)
Jan 11, 2013
11.55
11.65
11.31
11.57
64,109
+0.03(+0.28%)
Jan 10, 2013
11.57
11.61
11.26
11.54
21,983
+0.02(+0.21%)
Jan 09, 2013
11.61
11.64
11.43
11.52
7,214
-0.02(-0.21%)
Jan 08, 2013
11.60
11.64
11.38
11.54
23,982
-0.02(-0.21%)
Jan 07, 2013
11.32
11.73
11.32
11.57
48,948
+0.17(+1.53%)
Jan 04, 2013
11.29
11.52
11.17
11.39
28,340
+0.10(+0.92%)
Jan 03, 2013
11.32
11.48
10.83
11.29
20,623
+0.06(+0.57%)
Jan 02, 2013
10.74
11.81
10.51
11.22
48,189
+0.91(+8.78%)
Dec 31, 2012
10.44
10.52
10.22
10.32
53,417
-0.15(-1.44%)
Dec 28, 2012
10.74
11.01
10.44
10.47
61,462
-0.27(-2.52%)
Dec 27, 2012
10.76
10.90
10.64
10.74
22,572
-0.06(-0.59%)
Dec 26, 2012
10.78
10.95
10.42
10.80
20,262
+0.31(+2.95%)
Dec 24, 2012
11.03
11.03
10.37
10.49
39,734
-0.42(-3.86%)
Dec 21, 2012
10.81
10.99
10.53
10.91
74,545
+0.29(+2.69%)
Dec 20, 2012
10.38
10.72
10.33
10.63
13,946
+0.22(+2.14%)
Dec 19, 2012
10.96
10.96
10.35
10.41
42,032
-0.59(-5.35%)
Dec 18, 2012
10.78
11.03
10.70
10.99
37,953
+0.17(+1.54%)
Dec 17, 2012
10.73
11.00
10.68
10.83
50,697
-0.01(-0.07%)
Dec 14, 2012
10.69
11.03
10.69
10.84
22,230
+0.09(+0.81%)
Dec 13, 2012
10.84
10.91
10.71
10.75
10,906
+0.00(+0.00%)
Dec 12, 2012
10.81
10.99
10.74
10.75
39,412
-0.05(-0.44%)
Dec 11, 2012
10.89
10.89
10.61
10.80
13,024
-0.05(-0.44%)
Dec 10, 2012
10.72
10.92
10.68
10.84
13,966
+0.17(+1.56%)
Dec 07, 2012
10.91
11.01
10.56
10.68
27,440
-0.17(-1.61%)
Dec 06, 2012
10.60
11.00
10.60
10.85
6,494
+0.21(+2.02%)
Dec 05, 2012
10.82
10.82
10.48
10.64
6,434
-0.06(-0.52%)
Dec 04, 2012
10.80
10.99
10.43
10.69
39,612
-0.12(-1.10%)
Nov 30, 2012
11.15
11.15
10.22
10.81
48,196
-0.38(-3.41%)
Nov 29, 2012
11.29
11.29
10.89
11.19
20,501
+0.31(+2.85%)
Nov 28, 2012
10.66
10.88
10.51
10.88
50,503
+0.23(+2.13%)
Nov 27, 2012
10.55
10.89
10.50
10.66
80,779
+0.14(+1.37%)
Nov 26, 2012
10.35
10.59
10.17
10.51
49,312
+0.17(+1.68%)
Nov 23, 2012
10.08
10.38
9.862
10.34
39,688
+0.36(+3.56%)
Nov 21, 2012
9.756
10.05
9.673
9.983
33,674
+0.30(+3.13%)
Nov 20, 2012
9.098
9.817
9.068
9.680
61,898
+0.32(+3.39%)
Nov 19, 2012
9.038
9.454
9.038
9.363
36,457
+0.36(+3.95%)
Nov 16, 2012
9.045
9.280
8.924
9.007
64,554
-0.11(-1.24%)
Nov 15, 2012
9.121
9.340
9.075
9.121
17,999
+0.03(+0.33%)
Nov 14, 2012
9.363
9.438
9.090
9.090
8,807
-0.60(-6.17%)
Nov 13, 2012
9.280
9.817
9.159
9.688
11,169
+0.36(+3.89%)
Nov 12, 2012
9.363
9.363
8.342
9.325
13,805
-0.14(-1.44%)
Nov 09, 2012
9.378
9.665
9.317
9.461
22,178
+0.04(+0.40%)
Nov 08, 2012
9.643
9.839
9.423
9.423
28,624
-0.21(-2.20%)
Nov 07, 2012
9.907
9.915
9.555
9.635
25,514
-0.39(-3.92%)
Nov 06, 2012
9.922
10.05
9.862
10.03
11,983
+0.14(+1.38%)
Nov 05, 2012
9.839
10.01
9.590
9.892
17,794
+0.04(+0.38%)
Nov 02, 2012
9.945
10.07
9.764
9.854
21,739
-0.06(-0.61%)
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
.