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 (%)
May 31, 2013
10.55
10.72
10.39
10.42
43,709
-0.20(-1.90%)
May 30, 2013
10.63
10.76
10.60
10.62
22,632
+0.06(+0.61%)
May 29, 2013
10.79
10.79
10.53
10.56
29,140
-0.22(-2.02%)
May 28, 2013
10.68
10.98
10.64
10.77
48,142
+0.28(+2.69%)
May 24, 2013
10.09
10.64
9.775
10.49
0
+0.38(+3.74%)
May 23, 2013
10.23
10.25
9.775
10.11
0
-0.21(-2.03%)
May 22, 2013
10.31
10.43
10.26
10.32
0
-0.11(-1.08%)
May 21, 2013
10.23
10.44
10.19
10.44
0
+0.17(+1.65%)
May 20, 2013
10.34
10.42
10.13
10.27
0
-0.10(-0.93%)
May 17, 2013
10.40
10.48
10.33
10.36
0
-0.02(-0.16%)
May 16, 2013
10.44
10.44
10.27
10.38
4,250
-0.06(-0.62%)
May 15, 2013
10.24
10.48
10.15
10.44
0
+0.34(+3.35%)
May 13, 2013
9.968
10.14
9.968
10.10
0
+0.04(+0.40%)
May 10, 2013
10.28
10.28
9.936
10.06
0
-0.24(-2.35%)
May 09, 2013
10.35
10.43
10.28
10.31
0
-0.12(-1.16%)
May 08, 2013
10.44
10.56
10.31
10.43
0
-0.02(-0.15%)
May 07, 2013
10.45
10.45
10.27
10.44
0
-0.02(-0.23%)
May 06, 2013
10.41
10.48
10.36
10.47
0
+0.06(+0.54%)
May 03, 2013
10.20
10.60
10.12
10.41
0
+0.29(+2.84%)
May 02, 2013
9.931
10.15
9.907
10.12
0
+0.28(+2.84%)
May 01, 2013
10.04
10.20
9.843
9.843
0
-0.21(-2.07%)
Apr 30, 2013
9.987
10.30
9.844
10.05
0
+0.20(+2.03%)
Apr 29, 2013
9.779
9.931
9.604
9.851
36,740
+0.08(+0.82%)
Apr 26, 2013
9.715
9.851
9.731
9.771
36,163
+0.04(+0.41%)
Apr 25, 2013
9.324
9.883
9.324
9.731
50,968
+0.42(+4.46%)
Apr 24, 2013
9.452
9.596
9.276
9.316
50,697
-0.18(-1.85%)
Apr 23, 2013
9.396
9.532
9.084
9.492
68,913
+0.15(+1.63%)
Apr 22, 2013
9.116
9.428
8.716
9.340
81,490
+0.14(+1.57%)
Apr 19, 2013
9.364
9.478
8.996
9.196
54,662
-0.06(-0.69%)
Apr 18, 2013
9.396
9.396
9.236
9.260
49,834
-0.15(-1.61%)
Apr 17, 2013
9.588
9.588
9.204
9.412
43,935
-0.18(-1.92%)
Apr 16, 2013
9.516
9.891
9.436
9.596
61,090
+0.20(+2.13%)
Apr 15, 2013
9.803
9.875
9.196
9.396
68,788
-0.42(-4.32%)
Apr 12, 2013
10.02
10.17
9.795
9.819
27,018
-0.15(-1.52%)
Apr 11, 2013
9.795
10.05
9.779
9.971
58,964
+0.18(+1.80%)
Apr 10, 2013
9.779
9.875
9.739
9.795
76,126
+0.06(+0.57%)
Apr 09, 2013
9.444
9.883
9.436
9.739
117,365
+0.26(+2.78%)
Apr 08, 2013
9.843
9.843
9.316
9.476
163,103
-0.12(-1.25%)
Apr 05, 2013
10.87
11.19
9.516
9.596
372,038
-2.56(-21.05%)
Apr 04, 2013
11.91
12.15
11.83
12.15
49,385
+0.19(+1.60%)
Apr 03, 2013
12.20
12.20
11.90
11.96
36,000
-0.19(-1.58%)
Apr 02, 2013
12.38
12.49
12.09
12.15
18,724
-0.07(-0.59%)
Apr 01, 2013
13.03
13.08
12.11
12.23
69,403
-0.89(-6.77%)
Mar 28, 2013
13.13
13.49
13.01
13.11
45,499
+0.06(+0.49%)
Mar 27, 2013
13.35
13.38
13.03
13.05
11,979
-0.30(-2.28%)
Mar 26, 2013
13.40
13.46
13.15
13.35
18,090
+0.10(+0.72%)
Mar 25, 2013
13.36
13.67
13.18
13.26
41,305
+0.02(+0.18%)
Mar 22, 2013
12.87
13.37
12.85
13.23
32,378
+0.44(+3.44%)
Mar 21, 2013
12.83
12.90
12.75
12.79
23,528
+0.00(+0.00%)
Mar 20, 2013
12.82
12.94
12.66
12.79
33,904
+0.10(+0.76%)
Mar 19, 2013
12.84
12.95
12.58
12.70
19,450
-0.08(-0.63%)
Mar 18, 2013
12.97
12.99
12.67
12.78
37,947
-0.19(-1.48%)
Mar 15, 2013
13.05
13.32
12.91
12.97
58,624
-0.04(-0.31%)
Mar 14, 2013
12.95
13.02
12.78
13.01
29,403
+0.25(+1.94%)
Mar 13, 2013
12.57
12.84
12.55
12.76
28,410
+0.27(+2.18%)
Mar 12, 2013
13.52
13.55
12.39
12.49
100,310
-1.01(-7.46%)
Mar 11, 2013
14.15
14.15
13.43
13.50
41,545
-0.60(-4.25%)
Mar 08, 2013
13.75
14.45
13.75
14.10
163,586
+0.42(+3.10%)
Mar 07, 2013
13.64
13.76
13.59
13.67
47,555
+0.07(+0.53%)
Mar 06, 2013
13.64
13.71
13.44
13.60
23,868
+0.05(+0.35%)
Mar 05, 2013
13.55
13.77
13.20
13.55
46,909
+0.00(+0.00%)
Mar 04, 2013
13.12
13.59
13.02
13.55
51,970
+0.59(+4.56%)
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
.