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 (%)
Oct 31, 2017
28.36
28.87
28.09
28.28
28,851
-0.09(-0.31%)
Oct 30, 2017
29.16
29.45
27.74
28.37
26,616
-0.92(-3.15%)
Oct 27, 2017
29.09
29.39
28.96
29.29
44,939
+0.21(+0.74%)
Oct 26, 2017
30.12
30.12
28.44
29.08
57,604
+1.68(+6.14%)
Oct 25, 2017
27.22
27.50
26.98
27.40
23,255
+0.10(+0.36%)
Oct 24, 2017
27.50
27.76
27.24
27.30
30,691
+0.03(+0.11%)
Oct 23, 2017
27.70
28.03
27.21
27.27
30,279
-0.43(-1.54%)
Oct 20, 2017
28.00
28.00
27.58
27.70
24,894
+0.01(+0.04%)
Oct 19, 2017
27.61
27.83
27.50
27.69
23,725
-0.09(-0.31%)
Oct 18, 2017
27.80
27.99
27.70
27.78
32,011
+0.03(+0.10%)
Oct 17, 2017
28.11
28.26
27.75
27.75
23,435
-0.48(-1.69%)
Oct 16, 2017
28.23
28.44
27.98
28.22
17,730
+0.00(+0.00%)
Oct 13, 2017
28.39
28.44
28.15
28.22
19,137
-0.16(-0.55%)
Oct 12, 2017
28.31
28.64
28.25
28.38
36,371
+0.13(+0.45%)
Oct 11, 2017
28.10
28.35
28.07
28.25
31,259
+0.08(+0.28%)
Oct 10, 2017
28.32
28.49
28.08
28.18
43,310
+0.05(+0.17%)
Oct 09, 2017
28.17
28.23
27.97
28.13
16,582
-0.01(-0.03%)
Oct 06, 2017
28.10
28.26
27.98
28.14
14,850
+0.13(+0.45%)
Oct 05, 2017
27.93
28.22
27.86
28.01
22,548
+0.08(+0.28%)
Oct 04, 2017
28.16
28.20
27.74
27.93
15,964
-0.23(-0.83%)
Oct 03, 2017
28.29
28.29
27.77
28.17
33,470
-0.08(-0.28%)
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
.