Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.200 8.340 8.200 8.335 3,894 -0.00(-0.05%)
Oct 28, 2011 8.380 8.380 8.174 8.340 1,356 +0.12(+1.46%)
Oct 27, 2011 8.240 8.300 8.100 8.220 4,800 +0.20(+2.49%)
Oct 26, 2011 8.060 8.300 8.000 8.020 14,620 -0.06(-0.74%)
Oct 25, 2011 8.230 8.350 8.080 8.080 3,300 -0.12(-1.46%)
Oct 24, 2011 8.110 8.420 8.110 8.200 5,972 +0.11(+1.36%)
Oct 21, 2011 8.060 8.110 7.950 8.090 19,157 +0.09(+1.12%)
Oct 20, 2011 7.910 8.030 7.910 8.000 3,800 -0.01(-0.12%)
Oct 19, 2011 7.900 8.070 7.900 8.010 9,054 +0.20(+2.56%)
Oct 18, 2011 7.700 7.850 7.700 7.810 3,601 +0.10(+1.30%)
Oct 17, 2011 8.070 8.070 7.650 7.710 8,619 -0.33(-4.10%)
Oct 14, 2011 8.040 8.050 8.030 8.040 1,900 +0.03(+0.36%)
Oct 13, 2011 7.970 8.011 7.970 8.011 1,561 -0.03(-0.36%)
Oct 12, 2011 8.000 8.063 7.870 8.040 2,800 +0.00(+0.00%)
Oct 11, 2011 7.960 8.060 7.960 8.040 1,800 +0.18(+2.29%)
Oct 10, 2011 7.980 8.000 7.860 7.860 1,350 +0.08(+1.03%)
Oct 07, 2011 7.780 7.780 7.780 7.780 100 -0.20(-2.51%)
Oct 06, 2011 8.120 8.120 7.780 7.980 3,050 -0.05(-0.62%)
Oct 05, 2011 7.910 8.090 7.900 8.030 1,855 +0.12(+1.52%)
Oct 04, 2011 7.610 7.955 7.610 7.910 3,500 +0.23(+2.99%)
Oct 03, 2011 7.710 7.750 7.680 7.680 14,687 -0.08(-1.03%)
Sep 30, 2011 7.660 7.760 7.550 7.760 6,256 +0.00(+0.00%)
Sep 29, 2011 7.720 7.770 7.720 7.760 1,100 +0.11(+1.44%)
Sep 28, 2011 7.640 7.720 7.600 7.650 3,901 +0.10(+1.32%)
Sep 27, 2011 7.580 7.640 7.500 7.550 4,600 +0.11(+1.48%)
Sep 26, 2011 7.780 7.990 7.370 7.440 28,588 -0.42(-5.38%)
Sep 23, 2011 7.900 7.900 7.660 7.863 8,292 -0.04(-0.47%)
Sep 22, 2011 8.000 8.010 7.860 7.900 4,200 -0.22(-2.71%)
Sep 21, 2011 8.190 8.210 8.100 8.120 1,800 -0.05(-0.61%)
Sep 20, 2011 8.150 8.170 8.100 8.170 1,000 -0.01(-0.12%)
Sep 19, 2011 8.000 8.220 8.000 8.180 3,126 +0.08(+0.99%)
Sep 16, 2011 8.030 8.230 8.000 8.100 13,297 +0.04(+0.50%)
Sep 15, 2011 8.090 8.120 8.040 8.060 3,485 +0.05(+0.62%)
Sep 14, 2011 8.020 8.250 7.990 8.010 1,873 +0.03(+0.38%)
Sep 13, 2011 8.100 8.120 7.980 7.980 1,900 -0.03(-0.37%)
Sep 12, 2011 8.000 8.100 8.000 8.010 2,500 +0.01(+0.12%)
Sep 09, 2011 8.390 8.390 8.000 8.000 6,400 -0.20(-2.44%)
Sep 08, 2011 8.200 8.340 8.160 8.200 3,300 +0.05(+0.61%)
Sep 07, 2011 8.290 8.290 8.150 8.150 3,941 -0.13(-1.57%)
Sep 06, 2011 8.100 8.350 8.000 8.280 3,431 +0.18(+2.22%)
Sep 02, 2011 8.250 8.250 8.100 8.100 7,994 -0.12(-1.40%)
Sep 01, 2011 8.070 8.250 8.070 8.215 2,141 -0.01(-0.06%)
Aug 31, 2011 8.630 8.630 8.100 8.220 6,400 -0.34(-3.97%)
Aug 30, 2011 8.500 8.650 8.500 8.560 5,840 +0.02(+0.23%)
Aug 29, 2011 8.430 8.690 8.390 8.540 17,076 +0.11(+1.30%)
Aug 26, 2011 8.420 8.430 8.350 8.430 6,438 +0.03(+0.36%)
Aug 25, 2011 8.130 8.400 8.130 8.400 16,045 +0.40(+5.00%)
Aug 24, 2011 8.000 8.230 8.000 8.000 1,800 +0.00(+0.00%)
Aug 23, 2011 8.130 8.250 7.988 8.000 23,889 -0.05(-0.68%)
Aug 22, 2011 8.120 8.190 8.000 8.055 8,484 -0.03(-0.31%)
Aug 19, 2011 8.060 8.290 8.050 8.080 6,249 -0.06(-0.74%)
Aug 18, 2011 8.050 8.290 8.050 8.140 3,600 +0.04(+0.49%)
Aug 16, 2011 8.140 8.100 8.100 8.100 4,100 -0.11(-1.34%)
Aug 15, 2011 8.160 8.250 8.001 8.210 7,402 -0.07(-0.85%)
Aug 12, 2011 8.000 8.389 8.000 8.280 5,935 +0.18(+2.22%)
Aug 11, 2011 8.454 8.454 7.980 8.100 18,980 -0.04(-0.49%)
Aug 10, 2011 8.080 8.290 7.800 8.140 15,954 +0.04(+0.49%)
Aug 09, 2011 8.350 8.400 8.100 8.100 3,090 +0.10(+1.25%)
Aug 08, 2011 8.350 8.499 8.000 8.000 10,605 -0.74(-8.48%)
Aug 05, 2011 8.220 8.750 8.100 8.741 5,734 +0.53(+6.47%)
Aug 04, 2011 8.100 8.440 8.000 8.210 13,866 +0.10(+1.23%)
Aug 03, 2011 8.110 8.230 8.000 8.110 7,800 -0.10(-1.23%)
Aug 02, 2011 8.210 8.280 8.210 8.211 2,194 -0.15(-1.78%)
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.