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 (%)
Oct 31, 2006
7.099
7.161
7.026
7.026
10,450
+0.00(+0.00%)
Oct 30, 2006
7.099
7.099
7.026
7.026
4,820
-0.08(-1.12%)
Oct 27, 2006
7.186
7.208
7.012
7.106
15,837
-0.12(-1.60%)
Oct 26, 2006
7.244
7.244
7.222
7.222
6,551
-0.02(-0.30%)
Oct 25, 2006
7.186
7.280
7.167
7.244
45,029
+0.14(+2.04%)
Oct 24, 2006
7.084
7.236
7.063
7.099
10,215
-0.01(-0.20%)
Oct 23, 2006
6.882
7.236
6.882
7.113
158,348
+0.25(+3.59%)
Oct 20, 2006
6.802
6.947
6.744
6.867
136,080
+0.14(+2.15%)
Oct 19, 2006
6.643
6.773
6.643
6.722
61,449
+0.02(+0.33%)
Oct 18, 2006
6.693
6.715
6.664
6.700
45,308
+0.06(+0.87%)
Oct 17, 2006
6.664
6.715
6.628
6.643
11,182
+0.01(+0.22%)
Oct 16, 2006
6.695
6.695
6.628
6.628
5,798
-0.07(-1.08%)
Oct 13, 2006
6.628
6.700
6.628
6.700
6,329
+0.07(+1.09%)
Oct 12, 2006
6.737
6.737
6.614
6.628
13,763
-0.10(-1.49%)
Oct 11, 2006
6.715
6.729
6.715
6.728
5,477
+0.10(+1.51%)
Oct 10, 2006
6.664
6.671
6.628
6.628
17,394
-0.04(-0.65%)
Oct 09, 2006
6.715
6.715
6.671
6.671
2,553
+0.01(+0.11%)
Oct 06, 2006
6.824
6.824
6.664
6.664
11,445
-0.04(-0.65%)
Oct 05, 2006
6.802
6.831
6.708
6.708
12,148
-0.07(-0.96%)
Oct 04, 2006
6.592
6.773
6.592
6.773
16,428
+0.08(+1.19%)
Oct 03, 2006
6.939
6.939
6.693
6.693
11,851
-0.14(-2.01%)
Oct 02, 2006
6.679
7.026
6.664
6.831
19,099
+0.14(+2.17%)
Sep 29, 2006
6.556
6.882
6.556
6.686
22,444
+0.17(+2.56%)
Sep 28, 2006
6.592
6.592
6.519
6.519
3,037
+0.00(+0.00%)
Sep 27, 2006
6.519
6.519
6.519
6.519
3,037
+0.00(+0.00%)
Sep 26, 2006
6.519
6.592
6.483
6.519
4,693
-0.07(-1.10%)
Sep 25, 2006
6.519
6.592
6.519
6.592
3,313
+0.07(+1.11%)
Sep 22, 2006
6.519
6.519
6.498
6.519
105,815
+0.07(+1.01%)
Sep 21, 2006
6.519
6.519
6.447
6.454
14,063
+0.01(+0.11%)
Sep 20, 2006
6.447
6.447
6.447
6.447
276
-0.07(-1.11%)
Sep 19, 2006
6.512
6.519
6.512
6.519
1,452
+0.00(+0.00%)
Sep 18, 2006
6.519
6.519
6.447
6.519
13,805
+0.00(+0.00%)
Sep 15, 2006
6.519
6.519
6.447
6.519
21,330
+0.00(+0.00%)
Sep 14, 2006
6.519
6.519
6.512
6.519
15,356
+0.00(+0.00%)
Sep 13, 2006
6.447
6.519
6.447
6.519
3,636
+0.07(+1.12%)
Sep 12, 2006
6.512
6.512
6.447
6.447
5,956
+0.03(+0.45%)
Sep 11, 2006
6.454
6.454
6.418
6.418
1,242
-0.10(-1.56%)
Sep 08, 2006
6.563
6.563
6.483
6.519
38,441
+0.07(+1.01%)
Sep 07, 2006
6.519
6.519
6.454
6.454
41,415
-0.03(-0.45%)
Sep 06, 2006
6.534
6.534
6.461
6.483
8,607
-0.05(-0.78%)
Sep 05, 2006
6.519
6.534
6.519
6.534
4,417
+0.01(+0.22%)
Sep 01, 2006
6.592
6.592
6.338
6.519
32,352
-0.09(-1.32%)
Aug 31, 2006
6.592
6.628
6.556
6.606
23,537
+0.05(+0.77%)
Aug 30, 2006
6.563
6.664
6.556
6.556
12,006
-0.03(-0.44%)
Aug 29, 2006
6.693
6.693
6.556
6.585
13,497
+0.03(+0.44%)
Aug 28, 2006
6.577
6.577
6.556
6.556
3,077
+0.00(+0.00%)
Aug 25, 2006
6.635
6.650
6.556
6.556
5,091
+0.04(+0.56%)
Aug 24, 2006
6.599
6.606
6.519
6.519
3,669
-0.09(-1.32%)
Aug 23, 2006
6.737
6.795
6.606
6.606
29,049
-0.12(-1.83%)
Aug 22, 2006
6.700
6.773
6.599
6.729
14,108
+0.05(+0.76%)
Aug 21, 2006
6.700
6.758
6.664
6.679
10,766
+0.01(+0.22%)
Aug 18, 2006
6.614
6.664
6.614
6.664
3,242
+0.00(+0.00%)
Aug 17, 2006
6.621
6.664
6.606
6.664
4,696
+0.06(+0.88%)
Aug 16, 2006
6.606
6.606
6.606
6.606
2,192
-0.02(-0.33%)
Aug 15, 2006
6.664
6.664
6.628
6.628
3,727
-0.06(-0.87%)
Aug 14, 2006
6.592
6.686
6.519
6.686
7,598
+0.09(+1.43%)
Aug 11, 2006
6.556
6.657
6.556
6.592
8,938
+0.07(+1.11%)
Aug 10, 2006
6.519
6.592
6.519
6.519
9,666
-0.04(-0.66%)
Aug 09, 2006
6.664
6.766
6.548
6.563
14,495
-0.10(-1.52%)
Aug 08, 2006
6.664
6.686
6.628
6.664
4,006
-0.01(-0.11%)
Aug 07, 2006
6.737
6.787
6.671
6.671
33,960
-0.03(-0.43%)
Aug 04, 2006
6.700
6.780
6.679
6.700
12,263
-0.03(-0.43%)
Aug 03, 2006
6.809
6.809
6.664
6.729
8,352
+0.01(+0.22%)
Aug 02, 2006
6.700
6.809
6.700
6.715
10,905
-0.02(-0.32%)
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
.