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 (%)
Aug 31, 2009
4.440
4.564
4.433
4.542
5,316
+0.10(+2.28%)
Aug 28, 2009
4.556
4.556
4.440
4.440
3,846
-0.01(-0.16%)
Aug 27, 2009
4.440
4.564
4.440
4.448
8,396
-0.12(-2.54%)
Aug 26, 2009
4.636
4.636
4.491
4.564
6,198
-0.07(-1.41%)
Aug 25, 2009
4.614
4.629
4.564
4.629
960
+0.14(+3.06%)
Aug 24, 2009
4.600
4.708
4.491
4.491
2,581
-0.14(-3.12%)
Aug 21, 2009
4.614
4.636
4.600
4.636
3,625
-0.09(-1.99%)
Aug 20, 2009
4.658
4.926
4.636
4.730
6,696
+0.13(+2.83%)
Aug 19, 2009
4.513
4.661
4.498
4.600
3,677
+0.10(+2.25%)
Aug 18, 2009
4.527
4.564
4.498
4.498
12,055
+0.00(+0.00%)
Aug 17, 2009
4.527
4.564
4.498
4.498
9,681
-0.04(-0.80%)
Aug 14, 2009
4.998
4.998
4.498
4.535
11,045
-0.41(-8.35%)
Aug 13, 2009
4.585
4.947
4.578
4.947
7,520
+0.35(+7.56%)
Aug 12, 2009
4.600
4.600
4.600
4.600
314
-0.01(-0.16%)
Aug 11, 2009
4.440
4.607
4.440
4.607
10,629
+0.09(+2.05%)
Aug 10, 2009
4.498
4.527
4.455
4.514
3,090
+0.06(+1.33%)
Aug 07, 2009
4.527
4.545
4.440
4.455
16,058
-0.07(-1.60%)
Aug 06, 2009
4.549
4.600
4.491
4.527
23,485
-0.14(-2.95%)
Aug 05, 2009
4.636
4.774
4.585
4.665
10,734
-0.01(-0.31%)
Aug 04, 2009
4.897
4.918
4.440
4.679
34,627
-0.19(-3.87%)
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
.