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, 2006
8.280
8.285
7.613
8.077
14,278
-0.07(-0.90%)
Jan 30, 2006
8.272
8.395
8.120
8.150
8,904
-0.18(-2.17%)
Jan 27, 2006
8.475
8.511
8.178
8.330
10,221
-0.03(-0.35%)
Jan 26, 2006
8.091
8.403
7.968
8.359
17,493
+0.40(+5.00%)
Jan 25, 2006
8.149
8.149
7.960
7.961
9,361
+0.12(+1.57%)
Jan 24, 2006
7.533
8.041
7.533
7.838
24,941
+0.34(+4.54%)
Jan 23, 2006
7.896
7.903
7.323
7.497
22,811
-0.32(-4.06%)
Jan 20, 2006
7.939
8.113
7.715
7.815
27,035
-0.22(-2.72%)
Jan 19, 2006
7.497
8.178
7.461
8.033
31,978
+0.64(+8.73%)
Jan 18, 2006
7.258
7.461
7.244
7.389
17,704
-0.04(-0.49%)
Jan 17, 2006
7.461
7.620
7.128
7.425
46,114
-0.22(-2.84%)
Jan 13, 2006
7.678
7.823
7.555
7.642
12,878
-0.01(-0.19%)
Jan 12, 2006
7.859
7.859
7.425
7.657
21,673
+0.12(+1.63%)
Jan 11, 2006
8.316
8.316
7.316
7.533
102,336
-0.62(-7.56%)
Jan 10, 2006
8.185
8.634
7.946
8.149
71,862
-0.04(-0.44%)
Jan 09, 2006
9.779
9.779
8.062
8.185
177,145
-1.57(-16.10%)
Jan 06, 2006
10.43
10.67
9.562
9.757
37,537
-0.76(-7.23%)
Jan 05, 2006
10.87
10.87
10.28
10.52
29,473
-0.07(-0.62%)
Jan 04, 2006
10.87
10.89
10.50
10.58
32,474
-0.24(-2.21%)
Jan 03, 2006
10.80
10.94
10.29
10.82
132,476
+0.50(+4.84%)
Dec 30, 2005
10.36
10.39
9.960
10.32
16,883
+0.25(+2.52%)
Dec 29, 2005
9.996
10.15
9.634
10.07
26,076
+0.29(+2.96%)
Dec 28, 2005
9.779
9.779
9.489
9.779
7,592
+0.37(+3.93%)
Dec 27, 2005
10.79
10.79
9.214
9.410
32,579
-9.14(-49.28%)
Dec 23, 2005
18.88
18.88
18.40
18.55
15,737
-0.33(-1.76%)
Dec 22, 2005
19.17
19.39
18.22
18.88
15,305
-0.64(-3.27%)
Dec 21, 2005
19.26
19.52
19.19
19.52
5,513
+0.01(+0.04%)
Dec 20, 2005
17.91
19.51
17.91
19.51
9,326
+1.53(+8.50%)
Dec 19, 2005
18.03
19.51
17.64
17.99
31,153
-0.29(-1.59%)
Dec 16, 2005
18.83
18.83
18.28
18.28
4,771
-0.65(-3.44%)
Dec 15, 2005
19.62
19.65
18.82
18.93
14,023
-0.64(-3.26%)
Dec 14, 2005
19.52
19.59
19.24
19.57
10,301
+0.09(+0.48%)
Dec 13, 2005
19.38
19.51
19.15
19.47
14,046
+0.10(+0.52%)
Dec 12, 2005
18.49
19.56
18.12
19.37
14,803
+0.71(+3.80%)
Dec 09, 2005
18.85
19.07
18.33
18.66
19,757
-0.18(-0.96%)
Dec 08, 2005
17.63
18.85
17.43
18.84
13,161
+1.63(+9.47%)
Dec 07, 2005
17.78
17.81
17.10
17.21
20,385
-0.17(-1.00%)
Dec 06, 2005
17.12
17.49
17.12
17.38
8,075
+0.30(+1.78%)
Dec 05, 2005
16.28
17.38
16.05
17.08
37,683
+1.14(+7.18%)
Dec 02, 2005
15.21
16.00
15.10
15.94
32,810
+1.01(+6.80%)
Dec 01, 2005
14.23
14.92
14.23
14.92
37,288
+0.70(+4.89%)
Nov 30, 2005
13.82
14.23
13.76
14.23
23,084
+0.73(+5.42%)
Nov 29, 2005
14.02
14.39
13.50
13.50
22,941
-0.49(-3.52%)
Nov 28, 2005
14.48
14.94
13.78
13.99
34,888
-0.16(-1.13%)
Nov 25, 2005
14.03
14.41
13.79
14.15
5,936
+0.20(+1.45%)
Nov 23, 2005
14.10
14.10
13.74
13.94
3,934
+0.18(+1.32%)
Nov 22, 2005
13.76
13.76
13.76
13.76
5,798
+0.00(+0.00%)
Nov 21, 2005
13.76
13.76
13.76
13.76
0
+0.00(+0.00%)
Nov 18, 2005
13.76
13.76
13.71
13.76
6,159
+0.23(+1.71%)
Nov 17, 2005
13.76
13.76
13.53
13.53
567
-0.05(-0.37%)
Nov 16, 2005
13.58
13.58
13.58
13.58
552
+0.00(+0.00%)
Nov 15, 2005
13.58
13.58
13.58
13.58
276
-0.18(-1.32%)
Nov 14, 2005
13.76
13.76
13.76
13.76
0
+0.00(+0.00%)
Nov 11, 2005
13.76
13.76
13.76
13.76
1,898
+0.25(+1.85%)
Nov 10, 2005
13.51
13.51
13.51
13.51
0
+0.00(+0.00%)
Nov 09, 2005
13.51
13.51
13.51
13.51
276
+0.08(+0.57%)
Nov 08, 2005
13.76
13.76
13.42
13.44
10,036
-0.19(-1.38%)
Nov 07, 2005
13.58
13.68
13.39
13.63
11,197
+0.22(+1.68%)
Nov 04, 2005
13.38
13.40
13.38
13.40
959
+0.11(+0.82%)
Nov 03, 2005
13.40
13.40
13.22
13.29
1,242
-0.11(-0.81%)
Nov 02, 2005
13.40
13.40
13.40
13.40
0
+0.00(+0.00%)
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
.