Skip to main content
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 (%)
Nov 30, 2010 6.470 6.550 6.400 6.550 3,100 +0.15(+2.34%)
Nov 26, 2010 6.400 6.400 6.400 6.400 0 -0.04(-0.62%)
Nov 24, 2010 6.600 6.440 6.440 6.440 9,631 -0.06(-0.92%)
Nov 23, 2010 6.400 6.500 6.350 6.500 1,319 +0.10(+1.56%)
Nov 22, 2010 6.400 6.400 6.400 6.400 600 -0.10(-1.54%)
Nov 19, 2010 6.480 6.500 6.350 6.500 7,217 +0.10(+1.56%)
Nov 18, 2010 6.350 6.500 6.350 6.400 7,200 +0.05(+0.79%)
Nov 17, 2010 6.360 6.360 6.350 6.350 797 +0.03(+0.47%)
Nov 15, 2010 6.320 6.320 6.320 6.320 0 -0.01(-0.16%)
Nov 12, 2010 6.460 6.500 6.330 6.330 8,900 +0.01(+0.16%)
Nov 11, 2010 6.350 6.350 6.320 6.320 700 +0.02(+0.32%)
Nov 10, 2010 6.410 6.410 6.300 6.300 1,600 -0.10(-1.56%)
Nov 09, 2010 6.350 6.450 6.270 6.400 3,369 +0.05(+0.79%)
Nov 08, 2010 6.500 6.500 6.350 6.350 3,000 -0.15(-2.31%)
Nov 05, 2010 6.440 6.500 6.270 6.500 11,070 +0.23(+3.67%)
Nov 04, 2010 6.480 6.480 6.270 6.270 1,889 +0.00(+0.00%)
Nov 03, 2010 6.200 6.500 6.200 6.270 24,658 -0.01(-0.22%)
Nov 02, 2010 6.270 6.340 6.270 6.284 3,904 +0.03(+0.54%)
Nov 01, 2010 6.250 6.250 6.250 6.250 1,300 -0.04(-0.64%)
Oct 29, 2010 6.110 6.290 6.110 6.290 1,600 -0.05(-0.79%)
Oct 28, 2010 6.150 6.340 6.150 6.340 1,200 +0.03(+0.48%)
Oct 27, 2010 6.040 6.310 6.040 6.310 13,861 +0.16(+2.60%)
Oct 25, 2010 6.050 6.180 6.050 6.150 4,008 +0.07(+1.15%)
Oct 22, 2010 6.250 6.250 6.080 6.080 7,400 -0.17(-2.72%)
Oct 21, 2010 6.200 6.250 6.200 6.250 8,225 +0.15(+2.46%)
Oct 20, 2010 6.200 6.200 6.100 6.100 2,006 -0.10(-1.61%)
Oct 19, 2010 6.030 6.200 6.020 6.200 8,882 +0.13(+2.14%)
Oct 18, 2010 6.200 6.250 6.070 6.070 6,054 -0.08(-1.30%)
Oct 15, 2010 6.150 6.150 6.150 6.150 100 -0.10(-1.60%)
Oct 13, 2010 6.170 6.250 6.250 6.250 9,400 +0.05(+0.81%)
Oct 11, 2010 6.250 6.200 6.200 6.200 3,100 -0.04(-0.64%)
Oct 08, 2010 6.190 6.240 6.190 6.240 3,440 +0.05(+0.81%)
Oct 07, 2010 6.140 6.190 6.140 6.190 3,200 +0.14(+2.31%)
Oct 06, 2010 6.160 6.160 6.050 6.050 81,000 -0.12(-1.94%)
Oct 05, 2010 6.150 6.170 6.150 6.170 3,700 +0.17(+2.83%)
Oct 04, 2010 6.000 6.000 6.000 6.000 200 -0.00(-0.00%)
Sep 30, 2010 6.150 6.000 6.000 6.000 3,100 +0.02(+0.34%)
Sep 29, 2010 6.020 6.020 5.980 5.980 14,352 -0.01(-0.17%)
Sep 28, 2010 5.990 6.000 5.970 5.990 5,600 +0.09(+1.53%)
Sep 27, 2010 5.850 5.900 5.850 5.900 500 +0.05(+0.85%)
Sep 24, 2010 5.850 5.976 5.790 5.850 1,005 -0.15(-2.50%)
Sep 23, 2010 6.000 6.000 6.000 6.000 100 +0.05(+0.84%)
Sep 22, 2010 5.750 6.110 5.750 5.950 17,563 -0.10(-1.65%)
Sep 21, 2010 6.090 6.090 5.950 6.050 3,000 -0.09(-1.47%)
Sep 17, 2010 6.080 6.140 6.140 6.140 3,000 -0.03(-0.49%)
Sep 15, 2010 6.180 6.180 6.170 6.170 350 +0.17(+2.83%)
Sep 14, 2010 6.160 6.160 6.000 6.000 4,812 -0.17(-2.76%)
Sep 13, 2010 6.020 6.250 6.010 6.170 3,160 +0.07(+1.15%)
Sep 09, 2010 6.100 6.100 6.100 6.100 3,500 +0.00(+0.00%)
Sep 08, 2010 5.968 6.110 5.968 6.100 4,696 -0.06(-0.97%)
Sep 07, 2010 6.250 6.250 6.010 6.160 16,299 +0.18(+3.01%)
Sep 03, 2010 6.100 6.100 5.980 5.980 600 -0.01(-0.17%)
Sep 02, 2010 5.990 5.990 5.990 5.990 100 +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.