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%)
Oct 02, 2017
27.85
28.25
27.76
28.24
32,096
+0.39(+1.40%)
Sep 29, 2017
27.89
28.10
27.75
27.85
18,153
-0.05(-0.17%)
Sep 28, 2017
27.70
28.10
27.29
27.90
25,886
+0.22(+0.81%)
Sep 27, 2017
27.06
27.84
26.96
27.68
38,073
+0.85(+3.15%)
Sep 26, 2017
26.53
26.89
26.52
26.83
32,818
+0.28(+1.06%)
Sep 25, 2017
26.39
26.80
26.37
26.55
23,212
+0.07(+0.26%)
Sep 22, 2017
26.00
26.60
26.00
26.48
60,775
+0.29(+1.11%)
Sep 21, 2017
25.74
26.39
25.74
26.19
43,526
+0.45(+1.74%)
Sep 20, 2017
25.56
25.96
25.56
25.75
44,362
+0.15(+0.57%)
Sep 19, 2017
24.86
25.78
24.86
25.60
40,938
+0.69(+2.77%)
Sep 18, 2017
24.85
25.14
24.37
24.91
51,428
+0.06(+0.23%)
Sep 15, 2017
24.67
25.06
24.49
24.85
140,395
+0.23(+0.95%)
Sep 14, 2017
24.86
25.03
24.56
24.62
15,653
-0.24(-0.98%)
Sep 13, 2017
24.98
25.06
24.78
24.86
24,034
-0.04(-0.16%)
Sep 12, 2017
24.54
25.02
24.54
24.90
29,488
+0.37(+1.51%)
Sep 11, 2017
24.15
24.63
24.15
24.53
47,988
+0.50(+2.06%)
Sep 08, 2017
23.99
24.30
23.99
24.04
32,505
+0.05(+0.20%)
Sep 07, 2017
24.42
24.42
23.80
23.99
43,403
-0.44(-1.79%)
Sep 06, 2017
24.62
24.86
24.42
24.42
43,294
-0.20(-0.83%)
Sep 05, 2017
24.78
25.01
24.59
24.63
24,828
-0.22(-0.90%)
Sep 01, 2017
24.91
25.05
24.78
24.85
14,194
-0.11(-0.43%)
Aug 31, 2017
24.68
25.22
24.63
24.96
33,754
+0.22(+0.90%)
Aug 30, 2017
25.02
25.03
24.68
24.73
24,358
-0.04(-0.16%)
Aug 29, 2017
24.59
25.00
24.38
24.77
25,733
-0.04(-0.16%)
Aug 28, 2017
24.83
25.22
24.72
24.81
41,618
-0.18(-0.74%)
Aug 25, 2017
24.95
25.14
24.65
25.00
23,533
+0.23(+0.94%)
Aug 24, 2017
24.39
24.85
24.21
24.76
21,414
+0.48(+1.96%)
Aug 23, 2017
24.00
24.44
24.00
24.29
16,687
+0.22(+0.93%)
Aug 22, 2017
24.05
24.28
23.96
24.06
32,260
+0.01(+0.04%)
Aug 21, 2017
23.90
24.32
23.68
24.05
14,869
+0.05(+0.20%)
Aug 18, 2017
23.80
24.10
23.68
24.01
56,051
-0.02(-0.08%)
Aug 17, 2017
24.49
24.60
23.99
24.03
44,866
-0.62(-2.52%)
Aug 16, 2017
24.80
25.00
24.47
24.65
17,141
-0.14(-0.55%)
Aug 15, 2017
25.07
25.15
24.58
24.78
24,445
-0.22(-0.89%)
Aug 14, 2017
24.69
25.08
24.60
25.01
24,777
+0.55(+2.27%)
Aug 11, 2017
24.76
24.92
24.34
24.45
36,175
-0.40(-1.60%)
Aug 10, 2017
24.93
25.04
24.64
24.85
51,323
-0.17(-0.66%)
Aug 09, 2017
25.12
25.26
24.92
25.02
29,375
-0.29(-1.15%)
Aug 08, 2017
25.31
25.89
25.28
25.31
37,709
-0.17(-0.68%)
Aug 07, 2017
25.73
25.93
25.17
25.48
44,521
-0.25(-0.98%)
Aug 04, 2017
25.66
26.09
25.46
25.73
33,850
+0.01(+0.04%)
Aug 03, 2017
25.32
26.00
25.04
25.72
57,393
+0.51(+2.03%)
Aug 02, 2017
26.65
26.79
24.81
25.21
61,358
-0.94(-3.58%)
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
.