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, 2011
6.365
6.365
5.974
6.063
8,677
-0.25(-3.97%)
Aug 30, 2011
6.269
6.380
6.269
6.314
7,917
+0.01(+0.23%)
Aug 29, 2011
6.218
6.410
6.188
6.299
23,151
+0.08(+1.30%)
Aug 26, 2011
6.210
6.218
6.159
6.218
8,728
+0.02(+0.36%)
Aug 25, 2011
5.997
6.196
5.997
6.196
21,753
+0.30(+5.00%)
Aug 24, 2011
5.901
6.070
5.901
5.901
2,440
+0.00(+0.00%)
Aug 23, 2011
5.997
6.085
5.892
5.901
32,388
-0.04(-0.68%)
Aug 22, 2011
5.989
6.041
5.901
5.941
11,502
-0.02(-0.31%)
Aug 19, 2011
5.945
6.115
5.938
5.960
8,472
-0.04(-0.74%)
Aug 18, 2011
5.938
6.115
5.938
6.004
4,880
+0.03(+0.49%)
Aug 16, 2011
6.004
5.974
5.974
5.974
5,558
-0.08(-1.34%)
Aug 15, 2011
6.019
6.085
5.901
6.056
10,035
-0.05(-0.85%)
Aug 12, 2011
5.901
6.188
5.901
6.107
8,046
+0.13(+2.22%)
Aug 11, 2011
6.235
6.235
5.886
5.974
25,732
-0.03(-0.49%)
Aug 10, 2011
5.960
6.115
5.753
6.004
21,630
+0.03(+0.49%)
Aug 09, 2011
6.159
6.196
5.974
5.974
4,189
+0.07(+1.25%)
Aug 08, 2011
6.159
6.269
5.901
5.901
14,378
-0.55(-8.48%)
Aug 05, 2011
6.063
6.454
5.974
6.447
7,774
+0.39(+6.47%)
Aug 04, 2011
5.974
6.225
5.901
6.056
18,799
+0.07(+1.23%)
Aug 03, 2011
5.982
6.070
5.901
5.982
10,575
-0.07(-1.23%)
Aug 02, 2011
6.056
6.107
6.056
6.056
2,974
-0.08(-1.31%)
Aug 01, 2011
6.254
6.254
6.137
6.137
6,254
+0.00(+0.00%)
Jul 29, 2011
6.232
6.276
6.137
6.137
13,174
-0.13(-2.11%)
Jul 28, 2011
6.093
6.423
6.093
6.269
16,315
+0.10(+1.55%)
Jul 27, 2011
6.100
6.504
5.909
6.173
22,862
+0.06(+0.96%)
Jul 26, 2011
5.946
6.232
5.931
6.115
26,973
+0.17(+2.84%)
Jul 25, 2011
5.946
5.946
5.872
5.946
20,106
+0.01(+0.25%)
Jul 22, 2011
5.902
5.931
5.755
5.931
14,375
+0.06(+1.00%)
Jul 21, 2011
5.689
5.872
5.674
5.872
39,660
+0.20(+3.49%)
Jul 20, 2011
5.432
5.689
5.432
5.674
14,945
+0.24(+4.46%)
Jul 19, 2011
5.469
5.476
5.432
5.432
8,446
+0.00(+0.00%)
Jul 18, 2011
5.483
5.513
5.432
5.432
13,512
-0.06(-1.07%)
Jul 15, 2011
5.432
5.513
5.432
5.491
10,898
+0.06(+1.08%)
Jul 14, 2011
5.498
5.520
5.410
5.432
20,100
-0.04(-0.67%)
Jul 13, 2011
5.491
5.520
5.432
5.469
13,004
-0.07(-1.19%)
Jul 12, 2011
5.520
5.535
5.432
5.535
7,356
+0.01(+0.13%)
Jul 11, 2011
5.432
5.542
5.432
5.527
4,086
+0.10(+1.76%)
Jul 08, 2011
5.483
5.542
5.432
5.432
3,277
-0.03(-0.54%)
Jul 07, 2011
5.527
5.542
5.433
5.461
3,582
-0.07(-1.20%)
Jul 06, 2011
5.432
5.542
5.432
5.527
6,402
+0.10(+1.76%)
Jul 05, 2011
5.425
5.476
5.425
5.432
9,850
+0.10(+1.93%)
Jul 01, 2011
5.425
5.432
5.307
5.329
304,401
+0.05(+0.90%)
Jun 30, 2011
5.190
5.366
5.190
5.281
13,431
+0.07(+1.34%)
Jun 29, 2011
5.270
5.270
4.984
5.212
66,822
-0.09(-1.66%)
Jun 27, 2011
5.285
5.300
5.300
5.300
3,269
+0.07(+1.40%)
Jun 24, 2011
5.403
5.498
5.175
5.226
13,816
-0.27(-4.94%)
Jun 23, 2011
5.491
5.498
5.388
5.498
2,179
+0.00(+0.00%)
Jun 22, 2011
5.491
5.498
5.491
5.498
408
-0.00(-0.00%)
Jun 21, 2011
5.469
5.498
5.417
5.498
2,043
+0.03(+0.54%)
Jun 20, 2011
5.403
5.498
5.373
5.469
78,343
-0.01(-0.27%)
Jun 17, 2011
5.447
5.483
5.432
5.483
7,796
+0.04(+0.67%)
Jun 16, 2011
5.425
5.483
5.413
5.447
3,860
+0.01(+0.27%)
Jun 15, 2011
5.432
5.483
5.432
5.432
25,382
+0.00(+0.00%)
Jun 14, 2011
5.483
5.483
5.432
5.432
2,360
-0.04(-0.67%)
Jun 13, 2011
5.461
5.476
5.432
5.469
12,905
+0.04(+0.68%)
Jun 10, 2011
5.469
5.469
5.403
5.432
9,619
-0.04(-0.67%)
Jun 09, 2011
5.469
5.498
5.469
5.469
8,991
+0.04(+0.68%)
Jun 08, 2011
5.432
5.502
5.432
5.432
9,274
+0.07(+1.37%)
Jun 07, 2011
5.359
5.359
5.322
5.359
1,634
-0.07(-1.35%)
Jun 06, 2011
5.403
5.432
5.381
5.432
4,359
+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
.