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, 2006
7.236
7.606
7.229
7.533
18,823
+0.30(+4.21%)
May 30, 2006
7.236
7.244
7.142
7.229
9,546
-0.09(-1.29%)
May 26, 2006
7.244
7.323
7.244
7.323
724
+0.08(+1.10%)
May 25, 2006
7.171
7.244
6.990
7.244
12,635
+0.08(+1.11%)
May 24, 2006
7.244
7.244
7.164
7.164
6,943
-0.01(-0.10%)
May 23, 2006
7.063
7.171
7.026
7.171
6,348
+0.11(+1.54%)
May 22, 2006
7.251
7.258
6.954
7.063
12,777
-0.26(-3.56%)
May 19, 2006
7.323
7.323
7.323
7.323
0
+0.00(+0.00%)
May 18, 2006
7.468
7.468
7.273
7.323
6,401
-0.28(-3.71%)
May 17, 2006
7.678
7.715
7.425
7.606
8,075
-0.01(-0.19%)
May 16, 2006
7.533
7.620
7.273
7.620
14,239
+0.09(+1.15%)
May 15, 2006
7.533
7.533
7.349
7.533
5,701
-0.07(-0.95%)
May 12, 2006
7.606
7.606
7.606
7.606
138
-0.18(-2.33%)
May 11, 2006
7.200
8.113
7.200
7.787
6,419
-0.10(-1.29%)
May 10, 2006
7.758
7.910
6.722
7.888
22,547
-0.14(-1.80%)
May 09, 2006
7.954
8.033
7.954
8.033
1,161
+0.09(+1.19%)
May 08, 2006
7.968
7.968
7.693
7.939
4,508
-0.03(-0.36%)
May 05, 2006
7.782
7.968
7.744
7.968
13,418
+0.18(+2.33%)
May 04, 2006
7.957
7.957
7.787
7.787
5,702
-0.07(-0.92%)
May 03, 2006
7.859
7.968
7.859
7.859
3,520
-0.14(-1.72%)
May 02, 2006
7.997
7.997
7.997
7.997
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
.