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, 2014
16.88
16.88
16.70
16.85
18,426
+0.06(+0.36%)
Oct 30, 2014
16.74
16.87
16.73
16.79
15,519
-0.04(-0.24%)
Oct 29, 2014
16.84
16.87
16.79
16.83
4,223
+0.04(+0.24%)
Oct 28, 2014
16.75
16.85
16.71
16.79
11,686
+0.16(+0.96%)
Oct 27, 2014
16.61
16.75
16.75
16.63
10,723
-0.12(-0.72%)
Oct 24, 2014
16.68
16.79
16.68
16.75
2,824
+0.12(+0.72%)
Oct 23, 2014
16.67
16.83
16.63
16.63
9,612
+0.03(+0.18%)
Oct 22, 2014
16.76
16.96
16.60
16.60
9,838
-0.16(-0.95%)
Oct 21, 2014
16.70
16.79
16.70
16.76
6,602
+0.06(+0.36%)
Oct 20, 2014
16.50
16.65
16.39
16.70
17,383
+0.23(+1.40%)
Oct 17, 2014
16.48
16.50
16.45
16.47
8,257
+0.05(+0.30%)
Oct 16, 2014
16.27
16.27
16.26
16.42
7,023
-0.08(-0.48%)
Oct 15, 2014
16.19
16.50
16.49
16.50
12,274
+0.01(+0.06%)
Oct 14, 2014
16.34
16.55
16.24
16.49
4,601
+0.23(+1.41%)
Oct 13, 2014
16.40
16.40
16.17
16.26
5,348
+0.09(+0.56%)
Oct 10, 2014
16.17
16.54
16.17
16.17
5,600
-0.03(-0.19%)
Oct 09, 2014
16.36
16.56
16.17
16.20
8,946
-0.31(-1.88%)
Oct 08, 2014
16.45
16.84
16.41
16.51
9,072
-0.13(-0.78%)
Oct 07, 2014
16.78
16.80
16.25
16.64
15,070
-0.26(-1.54%)
Oct 06, 2014
16.99
16.99
16.80
16.90
13,829
-0.02(-0.12%)
Oct 03, 2014
16.78
16.92
16.75
16.92
15,524
+0.27(+1.62%)
Oct 02, 2014
16.50
16.67
16.50
16.65
4,094
+0.15(+0.91%)
Oct 01, 2014
16.45
16.59
16.42
16.50
10,034
+0.27(+1.66%)
Sep 30, 2014
16.32
16.43
16.21
16.23
10,333
+0.03(+0.19%)
Sep 29, 2014
16.17
16.38
16.17
16.20
4,243
-0.05(-0.31%)
Sep 26, 2014
16.35
16.35
16.23
16.25
6,044
-0.01(-0.06%)
Sep 25, 2014
16.50
16.50
16.25
16.26
6,096
+0.01(+0.06%)
Sep 24, 2014
16.23
16.41
16.23
16.25
6,230
-0.01(-0.06%)
Sep 23, 2014
16.27
16.73
16.25
16.26
7,560
+0.01(+0.06%)
Sep 22, 2014
16.75
16.75
16.25
16.25
7,505
-0.23(-1.40%)
Sep 19, 2014
16.90
16.90
16.50
16.48
5,248
-0.07(-0.42%)
Sep 18, 2014
16.35
16.87
16.32
16.55
4,121
-0.04(-0.24%)
Sep 17, 2014
16.28
16.68
16.28
16.59
13,076
+0.24(+1.47%)
Sep 16, 2014
16.20
16.35
16.20
16.35
8,487
+0.09(+0.55%)
Sep 15, 2014
16.29
16.42
16.25
16.26
7,333
-0.25(-1.51%)
Sep 12, 2014
16.60
16.67
16.30
16.51
10,911
-0.04(-0.24%)
Sep 11, 2014
16.53
16.55
16.38
16.55
18,372
+0.10(+0.61%)
Sep 10, 2014
16.23
16.50
16.22
16.45
17,371
-0.08(-0.48%)
Sep 09, 2014
16.58
16.58
16.40
16.53
1,347
+0.02(+0.12%)
Sep 08, 2014
16.53
16.53
16.21
16.51
7,604
+0.09(+0.55%)
Sep 05, 2014
16.24
16.51
16.24
16.42
4,159
+0.09(+0.55%)
Sep 04, 2014
16.74
16.74
16.26
16.33
7,788
-0.32(-1.92%)
Sep 03, 2014
16.69
16.88
16.65
16.65
6,513
-0.04(-0.24%)
Sep 02, 2014
16.78
16.83
16.78
16.69
5,283
-0.12(-0.71%)
Aug 29, 2014
16.80
16.81
16.81
16.81
1,400
+0.05(+0.30%)
Aug 28, 2014
16.80
16.85
16.76
16.76
1,172
-0.12(-0.71%)
Aug 27, 2014
16.95
16.98
16.88
16.88
8,423
-0.07(-0.41%)
Aug 26, 2014
16.78
17.00
16.78
16.95
15,214
+0.24(+1.44%)
Aug 25, 2014
16.45
16.68
16.32
16.71
20,044
+0.38(+2.33%)
Aug 22, 2014
16.25
16.45
16.24
16.33
6,593
-0.04(-0.24%)
Aug 21, 2014
16.36
16.39
16.17
16.37
10,491
+0.08(+0.49%)
Aug 20, 2014
16.28
16.43
16.14
16.29
13,998
-0.04(-0.24%)
Aug 19, 2014
16.34
16.42
16.19
16.33
4,116
+0.05(+0.31%)
Aug 18, 2014
16.43
16.43
16.15
16.28
19,997
+0.01(+0.06%)
Aug 15, 2014
16.27
16.29
16.20
16.27
11,684
+0.01(+0.06%)
Aug 14, 2014
16.32
16.38
16.25
16.26
5,687
-0.06(-0.37%)
Aug 13, 2014
16.30
16.37
16.22
16.32
4,590
+0.11(+0.68%)
Aug 12, 2014
16.17
16.29
16.17
16.21
11,138
-0.05(-0.31%)
Aug 11, 2014
16.27
16.35
15.97
16.26
16,843
-0.02(-0.12%)
Aug 08, 2014
16.22
16.28
16.20
16.28
15,027
+0.07(+0.43%)
Aug 07, 2014
16.33
16.33
16.18
16.21
8,079
-0.05(-0.31%)
Aug 06, 2014
16.25
16.39
16.21
16.26
10,332
+0.04(+0.25%)
Aug 05, 2014
16.17
16.33
16.17
16.22
16,598
-0.08(-0.49%)
Aug 04, 2014
16.25
16.30
16.16
16.30
10,702
+0.10(+0.62%)
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
.