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, 2019
23.61
23.61
23.61
0
-0.58(-2.40%)
Jan 30, 2019
24.38
24.45
24.11
24.19
30,008
-0.12(-0.49%)
Jan 29, 2019
24.32
24.53
24.17
24.31
27,175
-0.02(-0.08%)
Jan 28, 2019
24.15
24.35
24.01
24.33
51,593
+0.12(+0.50%)
Jan 25, 2019
23.96
24.40
23.84
24.21
68,900
+0.34(+1.42%)
Jan 24, 2019
23.90
24.13
23.62
23.87
43,463
-0.12(-0.50%)
Jan 23, 2019
24.35
24.45
23.88
23.99
57,233
-0.36(-1.48%)
Jan 22, 2019
24.23
24.54
23.75
24.35
103,940
+0.03(+0.12%)
Jan 18, 2019
24.29
24.58
23.89
24.32
47,900
+0.02(+0.08%)
Jan 17, 2019
24.07
24.47
23.98
24.30
43,361
+0.08(+0.33%)
Jan 16, 2019
23.90
24.33
23.90
24.22
95,546
+0.43(+1.81%)
Jan 15, 2019
23.73
23.96
23.38
23.79
121,923
-0.04(-0.17%)
Jan 14, 2019
23.47
24.10
23.47
23.83
48,695
+0.21(+0.89%)
Jan 11, 2019
23.50
23.69
23.36
23.62
52,700
-0.02(-0.08%)
Jan 10, 2019
23.76
23.76
23.38
23.64
66,558
-0.19(-0.80%)
Jan 09, 2019
24.00
24.27
23.62
23.83
58,002
-0.10(-0.42%)
Jan 08, 2019
23.81
23.97
23.47
23.93
90,686
+0.28(+1.18%)
Jan 07, 2019
22.99
23.78
22.99
23.65
65,748
+0.61(+2.65%)
Jan 04, 2019
22.49
23.14
22.40
23.04
53,300
+0.85(+3.83%)
Jan 03, 2019
21.85
22.50
21.66
22.19
65,823
+0.24(+1.09%)
Jan 02, 2019
21.15
21.98
21.15
21.95
39,424
+0.62(+2.91%)
Dec 31, 2018
21.31
21.64
21.03
21.33
37,800
+0.02(+0.09%)
Dec 28, 2018
20.94
21.56
20.91
21.31
46,600
+0.36(+1.72%)
Dec 27, 2018
21.02
21.12
20.38
20.95
46,575
-0.34(-1.60%)
Dec 26, 2018
20.64
21.38
20.34
21.29
41,607
+0.71(+3.45%)
Dec 24, 2018
20.82
21.04
20.58
20.58
60,000
-0.34(-1.63%)
Dec 21, 2018
21.24
21.71
20.83
20.92
111,900
-0.46(-2.15%)
Dec 20, 2018
21.31
21.59
21.20
21.38
65,063
+0.06(+0.28%)
Dec 19, 2018
22.28
22.28
21.23
21.32
56,752
-0.81(-3.66%)
Dec 18, 2018
22.60
22.86
22.11
22.13
44,581
-0.32(-1.43%)
Dec 17, 2018
22.30
22.84
22.01
22.45
64,534
+0.00(+0.00%)
Dec 14, 2018
23.19
23.26
22.34
22.45
59,100
-0.70(-3.02%)
Dec 13, 2018
23.80
23.85
23.06
23.15
45,048
-0.73(-3.06%)
Dec 12, 2018
23.94
24.23
23.65
23.88
99,103
+0.22(+0.93%)
Dec 11, 2018
24.46
24.54
23.52
23.66
83,247
-0.54(-2.23%)
Dec 10, 2018
24.44
24.75
23.71
24.20
107,663
-0.25(-1.02%)
Dec 07, 2018
24.58
24.94
24.16
24.45
51,900
-0.12(-0.49%)
Dec 06, 2018
24.30
24.61
23.95
24.57
63,499
-0.02(-0.08%)
Dec 04, 2018
26.16
26.16
24.49
24.59
79,400
-1.64(-6.25%)
Dec 03, 2018
26.58
27.17
25.90
26.23
50,365
-0.21(-0.79%)
Nov 30, 2018
25.89
26.47
25.88
26.44
55,300
+0.56(+2.16%)
Nov 29, 2018
25.95
26.04
25.67
25.88
39,177
-0.24(-0.92%)
Nov 28, 2018
25.83
26.30
25.52
26.12
65,182
+0.28(+1.08%)
Nov 27, 2018
25.79
25.99
25.63
25.84
52,733
-0.15(-0.58%)
Nov 26, 2018
25.79
26.22
25.79
25.99
98,724
+0.35(+1.37%)
Nov 23, 2018
25.53
25.79
25.23
25.64
57,500
+0.07(+0.27%)
Nov 21, 2018
25.57
25.57
25.57
0
+0.12(+0.47%)
Nov 20, 2018
25.30
25.62
24.98
25.45
82,898
+0.05(+0.20%)
Nov 19, 2018
26.30
26.49
25.32
25.40
208,173
-0.87(-3.31%)
Nov 16, 2018
26.07
26.32
25.81
26.27
89,200
+0.03(+0.11%)
Nov 15, 2018
25.81
26.26
25.79
26.24
45,749
+0.34(+1.31%)
Nov 14, 2018
26.31
26.62
25.73
25.90
31,266
-0.30(-1.15%)
Nov 13, 2018
26.38
26.61
25.90
26.20
81,445
-0.12(-0.46%)
Nov 12, 2018
26.52
26.72
26.26
26.32
125,238
-0.19(-0.72%)
Nov 09, 2018
26.77
26.92
26.41
26.51
54,200
-0.32(-1.19%)
Nov 08, 2018
26.51
26.84
26.33
26.83
32,945
+0.28(+1.05%)
Nov 07, 2018
26.51
26.63
26.06
26.55
45,482
+0.07(+0.26%)
Nov 06, 2018
26.42
26.58
26.23
26.48
47,769
+0.06(+0.23%)
Nov 05, 2018
26.43
26.63
26.00
26.42
53,634
+0.00(+0.00%)
Nov 02, 2018
26.21
26.49
26.06
26.42
60,989
+0.36(+1.37%)
Nov 01, 2018
25.81
26.10
25.74
26.06
103,423
+0.26(+1.00%)
Oct 31, 2018
25.53
25.92
25.53
25.80
120,587
+0.30(+1.17%)
Oct 30, 2018
25.13
25.51
24.91
25.51
111,652
+0.40(+1.58%)
Oct 29, 2018
25.39
25.79
24.90
25.11
121,944
+0.24(+0.96%)
Oct 26, 2018
24.62
25.00
24.21
24.87
104,164
+0.35(+1.42%)
Oct 25, 2018
23.86
24.68
23.86
24.52
96,123
+0.71(+2.96%)
Oct 24, 2018
24.73
24.76
23.80
23.82
83,275
-0.96(-3.89%)
Oct 23, 2018
24.50
25.02
24.30
24.78
125,867
+0.04(+0.16%)
Oct 22, 2018
25.73
25.73
24.64
24.74
87,099
-0.70(-2.73%)
Oct 19, 2018
26.11
26.20
25.42
25.44
104,667
-0.84(-3.21%)
Oct 18, 2018
26.54
26.85
26.19
26.28
160,971
-0.28(-1.05%)
Oct 17, 2018
26.80
27.04
25.97
26.56
184,809
-0.32(-1.18%)
Oct 16, 2018
27.13
27.34
26.63
26.88
158,813
-0.18(-0.66%)
Oct 15, 2018
26.84
27.32
26.80
27.06
122,825
+0.16(+0.59%)
Oct 12, 2018
28.10
28.10
26.55
26.90
202,089
-0.96(-3.46%)
Oct 11, 2018
28.72
29.15
27.83
27.86
190,180
-0.92(-3.21%)
Oct 10, 2018
28.87
29.31
28.75
28.79
169,779
-0.07(-0.24%)
Oct 09, 2018
28.75
29.25
28.75
28.85
245,278
+0.03(+0.10%)
Oct 08, 2018
28.81
28.98
28.41
28.82
298,914
+0.38(+1.33%)
Oct 05, 2018
27.55
28.50
27.55
28.45
568,224
+1.79(+6.71%)
Oct 04, 2018
26.75
27.05
26.43
26.66
43,364
-0.07(-0.26%)
Oct 03, 2018
25.86
27.19
25.80
26.73
101,696
+0.89(+3.46%)
Oct 02, 2018
26.13
26.39
25.65
25.83
35,779
-0.28(-1.07%)
Oct 01, 2018
26.99
26.99
25.98
26.11
50,203
-0.82(-3.06%)
Sep 28, 2018
26.65
27.03
26.65
26.94
41,665
+0.25(+0.93%)
Sep 27, 2018
26.94
26.98
26.51
26.69
47,377
-0.26(-0.96%)
Sep 26, 2018
27.06
27.06
26.56
26.95
48,418
-0.09(-0.33%)
Sep 25, 2018
27.10
27.19
26.86
27.04
43,170
-0.07(-0.26%)
Sep 24, 2018
27.75
27.75
27.05
27.11
27,266
-0.63(-2.26%)
Sep 21, 2018
27.75
27.81
27.42
27.73
102,654
-0.04(-0.14%)
Sep 20, 2018
27.29
27.90
26.93
27.77
29,481
+0.58(+2.12%)
Sep 19, 2018
26.83
27.43
26.83
27.20
48,108
+0.25(+0.92%)
Sep 18, 2018
27.02
27.14
26.85
26.95
23,658
-0.11(-0.40%)
Sep 17, 2018
27.23
27.27
27.02
27.06
46,859
-0.12(-0.44%)
Sep 14, 2018
27.23
27.29
26.87
27.18
52,937
-0.06(-0.22%)
Sep 13, 2018
27.50
27.59
26.95
27.24
63,397
-0.17(-0.62%)
Sep 12, 2018
27.40
27.46
26.40
27.40
90,562
-0.04(-0.14%)
Sep 11, 2018
27.58
27.73
27.32
27.44
27,266
-0.20(-0.72%)
Sep 10, 2018
27.63
27.77
27.53
27.64
50,365
-0.05(-0.18%)
Sep 07, 2018
27.49
27.69
27.32
27.69
38,646
+0.19(+0.69%)
Sep 06, 2018
26.89
27.56
26.74
27.50
96,025
+0.63(+2.33%)
Sep 05, 2018
26.80
26.94
26.64
26.88
51,787
+0.15(+0.56%)
Sep 04, 2018
26.97
27.01
26.64
26.73
20,106
-0.24(-0.88%)
Aug 31, 2018
26.97
26.97
26.97
0
+0.29(+1.08%)
Aug 30, 2018
26.46
26.81
25.90
26.68
29,815
+0.13(+0.49%)
Aug 29, 2018
26.88
27.00
26.28
26.55
106,401
-0.40(-1.47%)
Aug 28, 2018
27.40
27.40
26.90
26.95
33,752
-0.35(-1.27%)
Aug 27, 2018
27.49
27.54
27.24
27.29
31,138
-0.11(-0.40%)
Aug 24, 2018
27.84
27.84
27.31
27.40
39,250
-0.30(-1.08%)
Aug 23, 2018
27.84
27.91
27.61
27.70
28,778
-0.23(-0.82%)
Aug 22, 2018
27.91
28.30
27.78
27.93
33,706
+0.02(+0.07%)
Aug 21, 2018
27.66
28.03
27.50
27.91
28,057
+0.36(+1.30%)
Aug 20, 2018
27.58
27.63
27.35
27.55
16,335
-0.02(-0.07%)
Aug 17, 2018
27.29
27.61
27.21
27.57
37,640
+0.21(+0.76%)
Aug 16, 2018
27.27
27.55
27.23
27.36
32,032
+0.23(+0.84%)
Aug 15, 2018
27.45
27.54
27.06
27.14
18,194
-0.44(-1.59%)
Aug 14, 2018
27.50
27.79
27.47
27.57
31,048
+0.11(+0.40%)
Aug 13, 2018
27.57
27.78
27.40
27.46
26,747
-0.17(-0.61%)
Aug 10, 2018
27.37
27.70
27.28
27.63
26,166
+0.09(+0.32%)
Aug 09, 2018
27.63
27.76
27.44
27.54
30,081
-0.17(-0.61%)
Aug 08, 2018
27.12
27.72
26.96
27.71
59,795
+0.63(+2.31%)
Aug 07, 2018
27.14
27.37
27.02
27.09
26,289
-0.04(-0.15%)
Aug 06, 2018
27.27
27.34
27.08
27.13
26,548
-0.20(-0.72%)
Aug 03, 2018
27.48
28.00
27.27
27.32
36,949
-0.46(-1.67%)
Aug 02, 2018
27.37
27.81
27.37
27.79
28,005
+0.25(+0.90%)
Aug 01, 2018
27.45
27.62
26.86
27.54
50,673
+0.10(+0.36%)
Jul 31, 2018
27.46
27.47
26.87
27.44
54,941
-0.02(-0.07%)
Jul 30, 2018
27.29
27.59
27.23
27.46
54,154
+0.02(+0.07%)
Jul 27, 2018
27.84
28.44
27.18
27.44
67,623
-0.75(-2.66%)
Jul 26, 2018
27.93
28.30
27.91
28.19
32,863
+0.27(+0.96%)
Jul 25, 2018
28.58
28.58
27.93
27.93
40,330
-0.68(-2.38%)
Jul 24, 2018
28.45
28.66
28.29
28.61
59,914
+0.25(+0.87%)
Jul 23, 2018
28.22
28.59
28.01
28.36
91,080
+0.12(+0.42%)
Jul 20, 2018
28.04
28.41
28.01
28.24
48,558
+0.18(+0.63%)
Jul 19, 2018
28.05
28.24
27.66
28.06
106,081
-0.06(-0.21%)
Jul 18, 2018
28.05
28.15
27.89
28.12
82,650
+0.04(+0.14%)
Jul 17, 2018
28.25
28.44
28.06
28.08
59,007
-0.18(-0.63%)
Jul 16, 2018
28.15
28.49
28.12
28.26
59,131
-0.13(-0.45%)
Jul 13, 2018
28.50
28.60
28.23
28.39
40,092
-0.19(-0.66%)
Jul 12, 2018
28.95
28.37
28.58
45,298
-0.38(-1.30%)
Jul 11, 2018
28.84
29.06
28.84
28.95
61,604
+0.03(+0.10%)
Jul 10, 2018
29.36
29.38
28.66
28.92
66,180
-0.72(-2.43%)
Jul 09, 2018
29.42
29.77
29.42
29.64
50,744
+0.31(+1.04%)
Jul 06, 2018
29.22
29.53
29.22
29.34
22,557
+0.03(+0.10%)
Jul 05, 2018
29.45
29.04
29.31
33,845
+0.17(+0.58%)
Jul 03, 2018
29.14
29.14
29.14
0
+0.49(+1.72%)
Jul 02, 2018
28.16
28.67
28.16
28.65
25,130
+0.40(+1.40%)
Jun 29, 2018
28.59
28.85
28.17
28.25
49,528
-0.32(-1.11%)
Jun 28, 2018
29.20
29.35
28.47
28.57
57,347
-0.67(-2.30%)
Jun 27, 2018
29.62
29.67
29.24
29.24
174,577
-0.38(-1.27%)
Jun 26, 2018
29.53
29.74
29.15
29.61
58,569
+0.02(+0.07%)
Jun 25, 2018
29.76
29.80
29.21
29.60
45,760
-0.23(-0.76%)
Jun 22, 2018
29.81
30.03
29.62
29.82
156,671
+0.12(+0.40%)
Jun 21, 2018
29.64
29.87
29.36
29.70
66,645
+0.07(+0.23%)
Jun 20, 2018
29.27
29.63
28.52
29.63
67,815
+0.38(+1.28%)
Jun 19, 2018
28.71
29.39
27.92
29.26
149,403
+0.25(+0.85%)
Jun 18, 2018
28.58
29.09
28.54
29.01
71,398
+0.23(+0.79%)
Jun 15, 2018
28.86
28.65
28.79
64,460
+0.14(+0.48%)
Jun 14, 2018
28.66
28.70
28.33
28.65
46,336
+0.04(+0.14%)
Jun 13, 2018
28.62
28.80
28.55
28.61
81,018
+0.01(+0.03%)
Jun 12, 2018
28.79
28.79
28.50
28.60
40,742
-0.16(-0.55%)
Jun 11, 2018
28.80
28.90
28.72
28.76
61,423
-0.04(-0.14%)
Jun 08, 2018
28.94
29.03
28.79
28.80
36,718
-0.15(-0.51%)
Jun 07, 2018
28.98
29.06
28.89
28.94
38,462
+0.00(+0.00%)
Jun 06, 2018
28.65
29.02
28.63
28.94
74,765
+0.30(+1.03%)
Jun 05, 2018
28.66
28.68
28.47
28.65
33,253
+0.03(+0.10%)
Jun 04, 2018
28.63
28.68
28.45
28.62
37,065
+0.08(+0.28%)
Jun 01, 2018
28.15
28.65
28.15
28.54
36,072
+0.26(+0.91%)
May 31, 2018
28.46
28.61
28.24
28.28
43,379
-0.17(-0.59%)
May 30, 2018
28.10
28.59
27.93
28.45
70,298
+0.35(+1.23%)
May 29, 2018
28.04
28.30
27.99
28.10
67,042
+0.03(+0.11%)
May 25, 2018
28.07
28.07
28.07
0
-0.21(-0.73%)
May 24, 2018
28.21
28.42
26.62
28.28
61,180
+0.01(+0.04%)
May 23, 2018
27.98
28.40
27.98
28.27
53,786
+0.05(+0.18%)
May 22, 2018
28.03
28.37
28.03
28.22
56,612
+0.24(+0.85%)
May 21, 2018
27.66
28.23
27.66
27.98
40,878
+0.53(+1.94%)
May 18, 2018
27.67
27.78
27.44
27.45
46,916
-0.13(-0.47%)
May 17, 2018
27.16
27.63
27.16
27.58
50,353
+0.30(+1.09%)
May 16, 2018
27.06
27.37
26.93
27.28
43,502
+0.21(+0.77%)
May 15, 2018
26.77
27.24
26.77
27.08
30,761
+0.30(+1.11%)
May 14, 2018
26.92
26.97
26.77
26.78
36,787
-0.13(-0.48%)
May 11, 2018
27.16
27.22
26.77
26.91
37,822
-0.15(-0.55%)
May 10, 2018
27.01
27.20
26.85
27.06
29,143
+0.06(+0.22%)
May 09, 2018
26.92
27.13
26.82
27.00
40,198
+0.12(+0.44%)
May 08, 2018
26.81
27.00
26.62
26.88
45,720
+0.02(+0.07%)
May 07, 2018
26.88
27.26
26.68
26.86
67,431
-0.09(-0.33%)
May 04, 2018
26.51
27.27
26.51
26.95
50,121
+0.33(+1.26%)
May 03, 2018
26.56
26.88
26.52
26.61
73,216
-0.09(-0.33%)
May 02, 2018
26.77
26.81
26.50
26.70
112,162
-0.27(-0.98%)
May 01, 2018
27.09
27.09
26.09
26.97
79,626
-0.35(-1.29%)
Apr 30, 2018
27.60
27.72
27.31
27.32
55,050
-0.21(-0.75%)
Apr 27, 2018
28.83
28.83
27.33
27.53
114,677
-1.32(-4.56%)
Apr 26, 2018
28.89
29.21
28.82
28.84
44,373
+0.01(+0.03%)
Apr 25, 2018
29.05
29.21
28.73
28.83
42,569
-0.31(-1.08%)
Apr 24, 2018
29.18
29.38
29.01
29.15
54,541
+0.03(+0.10%)
Apr 23, 2018
28.70
29.20
28.70
29.12
29,092
+0.34(+1.20%)
Apr 20, 2018
28.58
28.95
28.57
28.77
33,101
+0.07(+0.24%)
Apr 19, 2018
28.40
28.77
27.77
28.71
18,918
+0.19(+0.65%)
Apr 18, 2018
28.74
28.94
28.42
28.52
53,996
-0.23(-0.79%)
Apr 17, 2018
29.08
29.08
28.55
28.75
30,713
-0.18(-0.61%)
Apr 16, 2018
28.61
28.99
28.47
28.92
55,773
+0.41(+1.45%)
Apr 13, 2018
28.76
28.76
28.31
28.51
24,996
-0.16(-0.55%)
Apr 12, 2018
28.25
28.81
28.20
28.67
21,545
+0.41(+1.46%)
Apr 11, 2018
28.08
28.32
27.95
28.25
58,045
+0.08(+0.28%)
Apr 10, 2018
28.16
28.43
27.99
28.18
74,069
+0.27(+0.99%)
Apr 09, 2018
28.14
28.40
27.79
27.90
51,657
-0.15(-0.53%)
Apr 06, 2018
28.20
28.34
27.63
28.05
59,211
-0.34(-1.21%)
Apr 05, 2018
28.29
28.46
28.00
28.39
42,626
+0.28(+1.01%)
Apr 04, 2018
27.50
28.30
27.50
28.11
35,724
+0.32(+1.17%)
Apr 03, 2018
27.40
27.89
27.31
27.78
110,819
+0.27(+0.96%)
Apr 02, 2018
27.88
28.04
27.32
27.52
56,009
-0.51(-1.82%)
Mar 29, 2018
28.03
28.03
28.03
0
-0.38(-1.35%)
Mar 28, 2018
28.07
28.56
27.90
28.41
48,116
+0.41(+1.47%)
Mar 27, 2018
28.06
28.44
27.92
28.00
63,627
-0.01(-0.03%)
Mar 26, 2018
27.33
28.10
27.21
28.01
44,535
+1.11(+4.13%)
Mar 23, 2018
28.11
28.12
26.89
26.90
69,551
-1.13(-4.03%)
Mar 22, 2018
28.65
28.90
28.01
28.03
35,363
-0.84(-2.89%)
Mar 21, 2018
28.79
29.07
28.63
28.86
17,685
+0.03(+0.10%)
Mar 20, 2018
29.10
29.21
28.59
28.83
24,113
-0.27(-0.91%)
Mar 19, 2018
29.18
29.19
28.94
29.10
39,583
-0.17(-0.57%)
Mar 16, 2018
28.96
29.42
28.94
29.27
109,965
+0.28(+0.95%)
Mar 15, 2018
28.92
29.24
28.72
28.99
52,405
+0.13(+0.44%)
Mar 14, 2018
29.03
29.05
28.66
28.86
34,941
-0.07(-0.24%)
Mar 13, 2018
29.15
29.23
28.90
28.93
28,372
-0.11(-0.37%)
Mar 12, 2018
29.07
29.47
28.88
29.04
42,936
-0.04(-0.14%)
Mar 09, 2018
28.77
29.10
28.77
29.08
51,877
+0.30(+1.06%)
Mar 08, 2018
28.76
28.87
28.43
28.77
70,821
+0.10(+0.34%)
Mar 07, 2018
28.14
28.74
28.14
28.68
121,985
+0.35(+1.25%)
Mar 06, 2018
28.18
28.47
27.92
28.32
61,051
+0.21(+0.73%)
Mar 05, 2018
27.29
28.25
27.18
28.12
71,735
+0.68(+2.47%)
Mar 02, 2018
27.11
27.65
27.02
27.44
31,482
+0.16(+0.58%)
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
.