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, 2010
4.368
4.513
4.186
4.455
11,502
-0.06(-1.42%)
Aug 30, 2010
4.550
4.550
4.346
4.519
3,861
+0.14(+3.29%)
Aug 27, 2010
4.550
4.550
4.368
4.375
8,423
-0.18(-3.99%)
Aug 26, 2010
4.622
4.638
4.557
4.557
542
-0.04(-0.95%)
Aug 25, 2010
4.397
4.637
4.368
4.601
30,304
+0.27(+6.22%)
Aug 23, 2010
4.339
4.331
4.331
4.331
7,280
-0.04(-0.83%)
Aug 20, 2010
4.346
4.404
4.295
4.368
8,297
+0.04(+1.01%)
Aug 19, 2010
4.324
4.324
4.324
4.324
1,244
+0.00(+0.00%)
Aug 18, 2010
4.200
4.324
4.200
4.324
1,373
+0.09(+2.17%)
Aug 17, 2010
4.237
4.258
4.213
4.232
5,220
-0.02(-0.45%)
Aug 16, 2010
4.084
4.251
4.084
4.251
2,610
-0.04(-0.85%)
Aug 13, 2010
4.222
4.288
4.222
4.288
1,766
+0.00(+0.00%)
Aug 12, 2010
4.302
4.302
4.251
4.288
2,555
+0.00(+0.00%)
Aug 11, 2010
4.324
4.324
4.288
4.288
5,805
-0.05(-1.17%)
Aug 10, 2010
4.339
4.339
4.339
4.339
137
+0.04(+1.02%)
Aug 09, 2010
4.164
4.295
4.164
4.295
4,828
+0.09(+2.08%)
Aug 06, 2010
4.251
4.339
4.208
4.208
10,846
-0.07(-1.70%)
Aug 05, 2010
4.324
4.324
4.280
4.280
4,258
-0.01(-0.17%)
Aug 04, 2010
4.317
4.317
4.288
4.288
15,079
-0.03(-0.67%)
Aug 03, 2010
4.368
4.368
4.280
4.317
3,983
-0.01(-0.34%)
Aug 02, 2010
4.302
4.404
4.280
4.331
2,658
+0.03(+0.68%)
Jul 30, 2010
4.288
4.339
4.259
4.302
1,376
-0.04(-0.84%)
Jul 29, 2010
4.404
4.411
4.324
4.339
4,952
-0.07(-1.49%)
Jul 28, 2010
4.433
4.433
4.397
4.404
6,024
-0.10(-2.26%)
Jul 27, 2010
4.418
4.542
4.397
4.506
10,113
+0.00(+0.00%)
Jul 26, 2010
4.360
4.542
4.360
4.506
11,509
-0.01(-0.16%)
Jul 23, 2010
4.433
4.527
4.433
4.513
5,761
+0.08(+1.80%)
Jul 22, 2010
4.385
4.522
4.385
4.433
2,435
-0.07(-1.61%)
Jul 21, 2010
4.527
4.535
4.397
4.506
11,225
+0.21(+4.91%)
Jul 20, 2010
4.368
4.542
4.150
4.295
6,772
-0.09(-2.15%)
Jul 19, 2010
4.426
4.433
4.389
4.389
5,930
+0.15(+3.44%)
Jul 16, 2010
4.179
4.243
4.179
4.243
2,064
-0.04(-1.03%)
Jul 15, 2010
4.215
4.288
4.215
4.288
3,027
+0.00(+0.00%)
Jul 14, 2010
4.251
4.288
4.215
4.288
4,818
+0.04(+0.85%)
Jul 13, 2010
4.273
4.273
4.251
4.251
275
+0.00(+0.00%)
Jul 09, 2010
4.251
4.251
4.251
4.251
137
-0.08(-1.85%)
Jul 08, 2010
4.331
4.331
4.331
4.331
3,164
+0.01(+0.17%)
Jul 07, 2010
4.164
4.324
4.164
4.324
963
+0.03(+0.68%)
Jul 06, 2010
4.397
4.404
4.230
4.295
8,598
+0.04(+0.85%)
Jul 02, 2010
4.273
4.273
4.128
4.259
4,748
-0.01(-0.17%)
Jul 01, 2010
4.084
4.266
4.084
4.266
5,714
-0.01(-0.17%)
Jun 30, 2010
4.273
4.288
4.077
4.273
6,516
-0.01(-0.17%)
Jun 29, 2010
4.048
4.346
4.041
4.280
2,454
+0.10(+2.43%)
Jun 25, 2010
4.266
4.266
3.997
4.179
71,512
-0.08(-1.88%)
Jun 24, 2010
4.302
4.302
4.251
4.259
2,476
-0.08(-1.84%)
Jun 23, 2010
4.411
4.411
4.230
4.339
11,256
+0.06(+1.36%)
Jun 22, 2010
4.353
4.353
4.280
4.280
10,320
-0.07(-1.67%)
Jun 21, 2010
4.397
4.397
4.288
4.353
15,660
-0.04(-0.83%)
Jun 18, 2010
4.404
4.477
4.389
4.389
4,038
-0.07(-1.47%)
Jun 17, 2010
4.397
4.455
4.397
4.455
2,313
+0.01(+0.33%)
Jun 16, 2010
4.397
4.440
4.397
4.440
1,179
+0.02(+0.49%)
Jun 15, 2010
4.397
4.418
4.397
4.418
23,582
-0.10(-2.25%)
Jun 14, 2010
4.368
4.520
4.368
4.520
1,857
+0.12(+2.81%)
Jun 11, 2010
4.397
4.404
4.396
4.397
16,787
+0.00(+0.00%)
Jun 10, 2010
4.397
4.397
4.397
4.397
1,920
+0.07(+1.51%)
Jun 09, 2010
4.397
4.422
4.331
4.331
10,353
-0.10(-2.30%)
Jun 08, 2010
4.462
4.549
4.368
4.433
1,458
-0.03(-0.65%)
Jun 07, 2010
4.535
4.542
4.462
4.462
37,208
+0.03(+0.66%)
Jun 04, 2010
4.484
4.506
4.360
4.433
12,625
+0.04(+0.83%)
Jun 03, 2010
4.397
4.404
4.397
4.397
71,554
+0.04(+0.83%)
Jun 02, 2010
4.360
4.382
4.324
4.360
2,694
+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
.