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 (%)
Jan 31, 2017
25.42
25.64
25.20
25.50
16,682
+0.03(+0.11%)
Jan 30, 2017
25.96
25.96
25.48
25.48
28,641
-0.64(-2.45%)
Jan 27, 2017
26.51
26.51
25.92
26.12
32,141
-0.06(-0.22%)
Jan 26, 2017
27.64
27.64
25.63
26.17
23,299
+0.45(+1.75%)
Jan 25, 2017
25.57
25.80
25.57
25.72
19,773
+0.23(+0.90%)
Jan 24, 2017
25.61
25.64
25.16
25.50
43,733
+0.08(+0.30%)
Jan 23, 2017
26.29
26.29
25.42
25.42
44,797
-0.88(-3.34%)
Jan 20, 2017
26.37
26.56
26.14
26.30
71,073
-0.13(-0.51%)
Jan 19, 2017
26.75
26.81
26.43
26.43
16,777
-0.37(-1.39%)
Jan 18, 2017
27.18
27.18
26.67
26.80
18,542
-0.28(-1.02%)
Jan 17, 2017
27.71
27.73
27.01
27.08
34,218
-0.59(-2.14%)
Jan 13, 2017
27.67
27.67
27.67
0
+0.09(+0.31%)
Jan 12, 2017
27.63
27.68
27.31
27.59
25,596
-0.06(-0.21%)
Jan 11, 2017
27.45
27.67
27.33
27.65
34,391
+0.13(+0.49%)
Jan 10, 2017
26.82
27.61
26.82
27.51
40,653
+0.60(+2.24%)
Jan 09, 2017
26.86
26.94
26.71
26.91
27,273
+0.01(+0.04%)
Jan 06, 2017
26.93
27.06
26.76
26.90
41,639
-0.03(-0.11%)
Jan 05, 2017
26.91
27.01
26.75
26.93
37,097
-0.15(-0.56%)
Jan 04, 2017
26.78
27.23
26.68
27.08
42,712
+0.18(+0.68%)
Jan 03, 2017
26.76
27.13
26.20
26.90
43,930
+0.36(+1.37%)
Dec 30, 2016
26.54
26.54
26.54
0
-0.27(-1.00%)
Dec 29, 2016
26.89
27.18
26.33
26.80
37,001
-0.25(-0.92%)
Dec 28, 2016
27.24
27.41
26.58
27.05
56,187
-0.20(-0.74%)
Dec 27, 2016
27.26
27.49
27.18
27.25
32,451
-0.02(-0.07%)
Dec 23, 2016
27.27
27.27
27.27
0
+0.11(+0.42%)
Dec 22, 2016
27.26
27.39
26.85
27.16
40,028
-0.02(-0.07%)
Dec 21, 2016
27.08
27.29
26.90
27.18
21,811
+0.22(+0.82%)
Dec 20, 2016
27.02
27.37
26.80
26.96
61,524
+0.10(+0.36%)
Dec 19, 2016
27.09
27.31
26.58
26.86
46,252
-0.10(-0.35%)
Dec 16, 2016
27.18
27.18
26.80
26.96
145,943
-0.08(-0.28%)
Dec 15, 2016
26.89
27.32
26.85
27.03
34,779
+0.18(+0.68%)
Dec 14, 2016
27.58
27.58
26.75
26.85
37,092
-0.44(-1.61%)
Dec 13, 2016
27.35
27.55
27.17
27.29
23,510
+0.08(+0.28%)
Dec 12, 2016
27.63
27.63
27.10
27.22
21,585
-0.19(-0.70%)
Dec 09, 2016
27.41
27.64
27.12
27.41
39,377
+0.11(+0.39%)
Dec 08, 2016
27.19
27.45
26.88
27.30
46,889
+0.17(+0.63%)
Dec 07, 2016
26.99
27.21
26.97
27.13
25,832
+0.20(+0.75%)
Dec 06, 2016
27.12
27.37
26.73
26.93
44,519
-0.12(-0.46%)
Dec 05, 2016
26.44
27.17
26.44
27.05
36,881
+0.61(+2.31%)
Dec 02, 2016
26.62
26.62
26.29
26.44
48,093
+0.01(+0.04%)
Dec 01, 2016
26.20
26.61
25.99
26.43
63,739
+0.27(+1.02%)
Nov 30, 2016
26.24
26.53
25.81
26.16
50,401
+0.23(+0.88%)
Nov 29, 2016
26.31
26.54
25.72
25.94
77,564
-0.23(-0.88%)
Nov 28, 2016
26.64
26.74
26.05
26.16
34,131
-0.58(-2.18%)
Nov 25, 2016
26.59
26.81
26.58
26.75
17,940
+0.03(+0.11%)
Nov 23, 2016
26.72
26.72
26.72
0
+0.00(+0.00%)
Nov 22, 2016
26.11
26.80
26.02
26.72
46,008
+0.70(+2.68%)
Nov 21, 2016
25.69
26.02
25.63
26.02
55,396
+0.27(+1.04%)
Nov 18, 2016
25.46
25.77
25.42
25.75
97,399
+0.24(+0.94%)
Nov 17, 2016
25.58
25.58
25.25
25.51
64,217
+0.09(+0.34%)
Nov 16, 2016
25.42
25.56
24.92
25.43
74,741
+0.07(+0.26%)
Nov 15, 2016
24.96
25.56
24.96
25.36
81,216
+0.25(+0.99%)
Nov 14, 2016
25.47
25.55
24.99
25.11
117,953
+0.02(+0.08%)
Nov 11, 2016
24.19
25.14
24.03
25.09
152,341
+1.05(+4.37%)
Nov 10, 2016
24.11
24.92
23.76
24.04
168,638
+0.23(+0.96%)
Nov 09, 2016
23.50
24.66
22.82
23.81
248,000
+0.50(+2.13%)
Nov 08, 2016
22.96
23.87
22.96
23.32
61,084
+0.18(+0.79%)
Nov 07, 2016
22.87
23.23
21.90
23.13
114,623
+0.51(+2.24%)
Nov 04, 2016
22.27
22.89
22.08
22.63
48,023
+0.42(+1.89%)
Nov 03, 2016
22.01
22.34
21.89
22.21
88,617
+0.16(+0.74%)
Nov 02, 2016
22.12
22.25
21.80
22.04
41,873
-0.21(-0.95%)
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
.