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, 2012
10.45
10.52
10.34
10.52
13,411
+0.11(+1.01%)
Aug 30, 2012
10.52
10.58
10.37
10.41
22,204
-0.10(-0.93%)
Aug 29, 2012
10.58
10.58
10.29
10.51
31,363
+0.06(+0.58%)
Aug 27, 2012
10.71
10.79
10.41
10.45
32,103
-0.17(-1.56%)
Aug 24, 2012
10.37
10.82
10.29
10.61
98,111
+0.26(+2.47%)
Aug 23, 2012
10.49
10.49
10.19
10.36
14,877
-0.11(-1.08%)
Aug 22, 2012
10.37
10.52
10.37
10.47
8,467
+0.11(+1.01%)
Aug 21, 2012
10.47
10.67
10.24
10.37
34,592
-0.13(-1.22%)
Aug 20, 2012
10.39
10.51
10.39
10.49
11,257
+0.13(+1.23%)
Aug 17, 2012
10.34
10.37
10.26
10.37
16,398
+0.03(+0.29%)
Aug 16, 2012
10.31
10.34
10.25
10.34
18,396
+0.05(+0.51%)
Aug 15, 2012
10.15
10.34
10.15
10.28
16,165
+0.14(+1.33%)
Aug 14, 2012
10.06
10.25
9.990
10.15
21,556
+0.14(+1.43%)
Aug 13, 2012
9.982
10.06
9.914
10.00
20,586
+0.06(+0.57%)
Aug 10, 2012
10.01
10.07
9.914
9.948
31,084
-0.16(-1.60%)
Aug 09, 2012
10.22
10.22
10.08
10.11
15,816
-0.11(-1.10%)
Aug 08, 2012
10.26
10.33
10.20
10.22
16,568
-0.08(-0.80%)
Aug 07, 2012
10.26
10.37
10.12
10.31
56,129
+0.08(+0.81%)
Aug 06, 2012
10.25
10.34
10.21
10.22
47,918
+0.04(+0.37%)
Aug 03, 2012
10.14
10.39
9.962
10.19
70,909
+0.08(+0.81%)
Aug 02, 2012
10.07
10.16
9.968
10.10
44,346
+0.03(+0.30%)
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
.