Indicators

Access National Corp (NQ: ANCX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.385	4.385	4.382	4.382	2,337	-0.08(-1.79%)
May 27, 2010	4.375	4.498	4.375	4.462	10,991	+0.06(+1.31%)
May 26, 2010	4.397	4.411	4.397	4.404	19,509	+0.08(+1.86%)
May 25, 2010	4.222	4.375	4.193	4.324	82,166	+0.03(+0.68%)
May 24, 2010	4.462	4.462	4.295	4.295	35,984	-0.03(-0.67%)
May 21, 2010	4.324	4.360	4.324	4.324	15,012	+0.00(+0.00%)
May 20, 2010	4.360	4.360	4.324	4.324	27,191	+0.00(+0.00%)
May 19, 2010	4.331	4.360	4.324	4.324	6,884	-0.09(-2.14%)
May 18, 2010	4.426	4.448	4.397	4.419	4,403	+0.04(+1.00%)
May 17, 2010	4.324	4.462	4.324	4.375	16,991	+0.01(+0.34%)
May 14, 2010	4.360	4.360	4.360	4.360	137	+0.04(+0.84%)
May 13, 2010	4.360	4.360	4.324	4.324	5,373	+0.00(+0.00%)
May 12, 2010	4.360	4.397	4.288	4.324	10,323	+0.00(+0.00%)
May 11, 2010	4.324	4.392	3.997	4.324	41,356	-0.07(-1.65%)
May 10, 2010	4.360	4.404	4.353	4.397	3,335	+0.04(+1.00%)
May 07, 2010	4.397	4.397	4.353	4.353	12,852	-0.04(-0.83%)
May 06, 2010	4.353	4.422	4.353	4.389	14,504	+0.03(+0.67%)
May 05, 2010	4.506	4.520	4.353	4.360	24,423	-0.23(-4.91%)
May 04, 2010	4.673	4.673	4.484	4.586	5,757	-0.12(-2.62%)

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.