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 (%)
Nov 30, 2011
6.707
6.855
6.678
6.715
10,721
+0.04(+0.67%)
Nov 29, 2011
6.448
6.855
6.448
6.670
67,785
+0.19(+2.86%)
Nov 28, 2011
6.344
6.544
6.337
6.485
31,159
+0.16(+2.46%)
Nov 25, 2011
6.211
6.337
6.211
6.329
14,136
+0.18(+2.89%)
Nov 23, 2011
6.151
6.151
6.151
6.151
944
-0.04(-0.60%)
Nov 22, 2011
6.237
6.237
6.151
6.188
4,455
+0.01(+0.12%)
Nov 21, 2011
6.077
6.196
6.077
6.181
3,834
+0.07(+1.09%)
Nov 18, 2011
6.114
6.114
6.114
6.114
2,698
-0.03(-0.48%)
Nov 17, 2011
6.085
6.211
6.077
6.144
3,763
+0.07(+1.10%)
Nov 16, 2011
6.085
6.085
6.077
6.077
5,666
-0.01(-0.24%)
Nov 15, 2011
6.092
6.122
6.077
6.092
2,900
-0.10(-1.67%)
Nov 14, 2011
6.077
6.211
6.077
6.196
3,258
+0.00(+0.00%)
Nov 11, 2011
6.114
6.196
6.114
6.196
4,910
+0.10(+1.70%)
Nov 10, 2011
6.048
6.092
6.048
6.092
7,555
-0.07(-1.08%)
Nov 09, 2011
6.003
6.159
6.003
6.159
1,114
+0.04(+0.73%)
Nov 08, 2011
6.048
6.166
6.011
6.114
1,214
+0.07(+1.23%)
Nov 07, 2011
6.040
6.211
6.040
6.040
2,511
+0.00(+0.00%)
Nov 04, 2011
6.085
6.226
6.018
6.040
7,294
-0.03(-0.49%)
Nov 03, 2011
6.077
6.085
6.040
6.070
9,330
-0.01(-0.24%)
Nov 02, 2011
6.211
6.211
6.085
6.085
2,293
+0.00(+0.00%)
Nov 01, 2011
5.966
6.151
5.966
6.085
891
-0.06(-1.03%)
Oct 31, 2011
6.048
6.151
6.048
6.148
5,279
-0.00(-0.05%)
Oct 28, 2011
6.181
6.181
6.029
6.151
1,838
+0.09(+1.46%)
Oct 27, 2011
6.078
6.122
5.974
6.063
6,507
+0.15(+2.49%)
Oct 26, 2011
5.945
6.122
5.901
5.915
19,821
-0.04(-0.74%)
Oct 25, 2011
6.070
6.159
5.960
5.960
4,474
-0.09(-1.46%)
Oct 24, 2011
5.982
6.210
5.982
6.048
8,096
+0.08(+1.36%)
Oct 21, 2011
5.945
5.982
5.864
5.967
25,972
+0.07(+1.12%)
Oct 20, 2011
5.834
5.923
5.834
5.901
5,152
-0.01(-0.12%)
Oct 19, 2011
5.827
5.952
5.827
5.908
12,275
+0.15(+2.56%)
Oct 18, 2011
5.679
5.790
5.679
5.760
4,882
+0.07(+1.30%)
Oct 17, 2011
5.952
5.952
5.642
5.687
11,685
-0.24(-4.10%)
Oct 14, 2011
5.930
5.938
5.923
5.930
2,576
+0.02(+0.36%)
Oct 13, 2011
5.878
5.909
5.878
5.909
2,116
-0.02(-0.36%)
Oct 12, 2011
5.901
5.947
5.805
5.930
3,796
+0.00(+0.00%)
Oct 11, 2011
5.871
5.945
5.871
5.930
2,440
+0.13(+2.29%)
Oct 10, 2011
5.886
5.901
5.797
5.797
1,830
+0.06(+1.03%)
Oct 07, 2011
5.738
5.738
5.738
5.738
135
-0.15(-2.51%)
Oct 06, 2011
5.989
5.989
5.738
5.886
4,135
-0.04(-0.62%)
Oct 05, 2011
5.834
5.967
5.827
5.923
2,514
+0.09(+1.52%)
Oct 04, 2011
5.613
5.867
5.613
5.834
4,745
+0.17(+2.99%)
Oct 03, 2011
5.687
5.716
5.665
5.665
19,912
-0.06(-1.03%)
Sep 30, 2011
5.650
5.724
5.569
5.724
8,481
+0.00(+0.00%)
Sep 29, 2011
5.694
5.731
5.694
5.724
1,491
+0.08(+1.44%)
Sep 28, 2011
5.635
5.694
5.606
5.642
5,288
+0.07(+1.32%)
Sep 27, 2011
5.591
5.635
5.532
5.569
6,236
+0.08(+1.48%)
Sep 26, 2011
5.738
5.893
5.436
5.488
38,759
-0.31(-5.38%)
Sep 23, 2011
5.827
5.827
5.650
5.800
11,242
-0.03(-0.47%)
Sep 22, 2011
5.901
5.908
5.797
5.827
5,694
-0.16(-2.71%)
Sep 21, 2011
6.041
6.056
5.974
5.989
2,440
-0.04(-0.61%)
Sep 20, 2011
6.011
6.026
5.974
6.026
1,355
-0.01(-0.12%)
Sep 19, 2011
5.901
6.063
5.901
6.033
4,238
+0.06(+0.99%)
Sep 16, 2011
5.923
6.070
5.901
5.974
18,027
+0.03(+0.50%)
Sep 15, 2011
5.967
5.989
5.930
5.945
4,724
+0.04(+0.62%)
Sep 14, 2011
5.915
6.085
5.893
5.908
2,539
+0.02(+0.38%)
Sep 13, 2011
5.974
5.989
5.886
5.886
2,576
-0.02(-0.37%)
Sep 12, 2011
5.901
5.974
5.901
5.908
3,389
+0.01(+0.12%)
Sep 09, 2011
6.188
6.188
5.901
5.901
8,677
-0.15(-2.44%)
Sep 08, 2011
6.048
6.151
6.019
6.048
4,474
+0.04(+0.61%)
Sep 07, 2011
6.115
6.115
6.011
6.011
5,343
-0.10(-1.57%)
Sep 06, 2011
5.974
6.159
5.901
6.107
4,651
+0.13(+2.22%)
Sep 02, 2011
6.085
6.085
5.974
5.974
10,838
-0.08(-1.40%)
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
.