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 (%)
Apr 30, 2015
17.33
17.50
17.28
17.30
12,206
+0.12(+0.69%)
Apr 29, 2015
17.40
17.40
17.18
17.18
8,905
-0.15(-0.84%)
Apr 28, 2015
17.33
17.34
17.22
17.33
15,933
+0.04(+0.21%)
Apr 27, 2015
17.28
17.44
17.18
17.29
16,290
+0.12(+0.69%)
Apr 24, 2015
17.27
17.27
17.12
17.18
19,071
-0.05(-0.32%)
Apr 23, 2015
17.23
17.39
17.11
17.23
37,717
-0.05(-0.32%)
Apr 22, 2015
17.24
17.39
17.13
17.28
31,467
+0.12(+0.69%)
Apr 21, 2015
17.08
17.33
16.81
17.17
98,767
+0.15(+0.91%)
Apr 20, 2015
17.17
17.33
16.86
17.01
71,062
+0.05(+0.27%)
Apr 17, 2015
16.96
16.97
16.92
16.97
7,580
+0.01(+0.05%)
Apr 16, 2015
16.95
16.98
16.89
16.96
7,152
+0.04(+0.21%)
Apr 15, 2015
16.96
16.98
16.88
16.92
11,313
-0.04(-0.21%)
Apr 14, 2015
16.89
16.96
16.75
16.96
12,310
+0.04(+0.21%)
Apr 13, 2015
16.86
16.96
16.86
16.92
5,853
-0.05(-0.27%)
Apr 10, 2015
16.93
16.97
16.84
16.97
4,247
-0.02(-0.11%)
Apr 09, 2015
16.93
16.98
16.83
16.98
7,589
+0.01(+0.05%)
Apr 08, 2015
16.87
16.98
16.81
16.98
14,208
+0.04(+0.21%)
Apr 07, 2015
16.94
17.08
16.87
16.94
17,416
+0.08(+0.49%)
Apr 06, 2015
17.14
17.14
16.67
16.86
22,373
-0.16(-0.96%)
Apr 02, 2015
17.22
17.02
17.02
17.02
8,918
+0.03(+0.16%)
Apr 01, 2015
17.02
17.08
16.94
16.99
3,236
-0.03(-0.16%)
Mar 31, 2015
16.74
17.08
16.74
17.02
20,052
+0.10(+0.59%)
Mar 30, 2015
17.07
17.08
16.91
16.92
13,874
+0.03(+0.16%)
Mar 27, 2015
16.97
17.07
16.89
16.89
4,573
+0.19(+1.14%)
Mar 26, 2015
16.87
17.05
16.70
16.70
19,565
-0.25(-1.45%)
Mar 25, 2015
16.88
17.08
16.88
16.95
11,848
+0.01(+0.05%)
Mar 24, 2015
17.08
17.08
16.92
16.94
7,174
-0.06(-0.37%)
Mar 23, 2015
16.93
17.07
16.89
17.00
4,499
+0.15(+0.86%)
Mar 20, 2015
16.95
17.07
16.86
16.86
5,600
-0.19(-1.12%)
Mar 19, 2015
17.05
17.06
16.82
17.05
4,939
+0.06(+0.37%)
Mar 18, 2015
17.08
17.08
16.97
16.98
2,789
+0.01(+0.05%)
Mar 17, 2015
16.98
17.08
16.94
16.98
2,691
+0.11(+0.65%)
Mar 16, 2015
17.08
17.08
16.87
16.87
6,604
-0.20(-1.17%)
Mar 13, 2015
16.99
17.08
16.82
17.07
3,137
+0.13(+0.75%)
Mar 12, 2015
16.82
17.08
16.73
16.94
8,910
+0.26(+1.58%)
Mar 11, 2015
16.43
16.73
16.36
16.68
9,527
+0.04(+0.22%)
Mar 10, 2015
16.64
16.77
16.56
16.64
5,419
-0.20(-1.19%)
Mar 09, 2015
17.06
17.06
16.80
16.84
3,889
-0.15(-0.86%)
Mar 06, 2015
16.83
17.15
16.83
16.98
4,327
+0.20(+1.19%)
Mar 05, 2015
16.66
16.90
16.64
16.78
4,113
+0.07(+0.41%)
Mar 04, 2015
16.58
16.90
16.70
16.72
8,115
+0.01(+0.08%)
Mar 03, 2015
16.95
16.68
16.66
16.70
7,079
+0.03(+0.16%)
Mar 02, 2015
17.13
17.13
16.66
16.68
8,555
-0.53(-3.06%)
Feb 27, 2015
17.76
17.76
16.35
17.20
16,460
-0.70(-3.91%)
Feb 26, 2015
17.32
17.94
16.59
17.90
22,328
+0.43(+2.44%)
Feb 25, 2015
16.48
17.48
16.32
17.48
22,859
+1.20(+7.37%)
Feb 24, 2015
16.43
16.53
16.26
16.28
9,355
-0.01(-0.06%)
Feb 23, 2015
16.24
16.35
16.24
16.29
3,195
-0.05(-0.28%)
Feb 20, 2015
16.32
16.39
16.23
16.33
25,403
+0.09(+0.56%)
Feb 19, 2015
16.23
16.30
16.23
16.24
3,861
+0.00(+0.00%)
Feb 18, 2015
16.22
16.29
16.22
16.24
2,962
-0.01(-0.06%)
Feb 17, 2015
16.30
16.30
16.23
16.25
4,253
-0.10(-0.61%)
Feb 13, 2015
16.23
16.35
16.35
16.35
7,817
+0.05(+0.33%)
Feb 12, 2015
16.29
16.30
16.23
16.29
5,163
-0.01(-0.06%)
Feb 11, 2015
16.30
16.30
16.23
16.30
6,586
+0.09(+0.56%)
Feb 10, 2015
16.27
16.30
16.21
16.21
5,830
-0.08(-0.50%)
Feb 09, 2015
16.23
16.30
16.23
16.29
2,668
+0.00(+0.00%)
Feb 06, 2015
16.29
16.30
16.25
16.29
4,189
+0.00(+0.00%)
Feb 05, 2015
16.29
16.30
16.24
16.29
6,280
+0.13(+0.79%)
Feb 04, 2015
16.28
16.30
16.17
16.17
7,307
-0.02(-0.11%)
Feb 03, 2015
16.35
16.35
16.19
16.19
10,804
+0.07(+0.45%)
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
.