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 29, 2016
19.91
20.04
19.54
19.66
14,831
-0.47(-2.33%)
Apr 28, 2016
20.38
20.38
20.11
20.13
18,581
-0.38(-1.85%)
Apr 27, 2016
20.50
20.73
20.49
20.51
12,296
-0.19(-0.92%)
Apr 26, 2016
20.50
20.76
20.32
20.70
10,432
+0.21(+1.02%)
Apr 25, 2016
20.57
20.57
20.20
20.49
9,734
-0.20(-0.97%)
Apr 22, 2016
20.99
20.99
20.56
20.69
9,020
-0.15(-0.72%)
Apr 21, 2016
21.15
21.19
20.84
20.84
19,004
-0.22(-1.04%)
Apr 20, 2016
20.76
21.24
20.76
21.06
20,905
+0.21(+1.01%)
Apr 19, 2016
20.30
20.93
20.30
20.85
34,760
+0.55(+2.71%)
Apr 18, 2016
20.18
20.54
19.01
20.30
24,913
-0.04(-0.20%)
Apr 15, 2016
20.10
20.82
20.10
20.34
16,709
+0.72(+3.67%)
Apr 14, 2016
19.24
19.80
19.24
19.62
9,288
+0.21(+1.08%)
Apr 13, 2016
18.98
19.60
18.50
19.41
10,967
+0.41(+2.16%)
Apr 12, 2016
18.80
19.00
18.76
19.00
10,838
+0.13(+0.69%)
Apr 11, 2016
18.94
19.14
18.82
18.87
5,093
-0.01(-0.05%)
Apr 08, 2016
19.13
19.13
18.88
18.88
4,080
+0.07(+0.37%)
Apr 07, 2016
18.35
18.93
18.35
18.81
13,943
+0.22(+1.18%)
Apr 06, 2016
18.80
18.92
18.49
18.59
8,658
-0.25(-1.33%)
Apr 05, 2016
19.03
19.18
18.73
18.84
18,521
-0.39(-2.03%)
Apr 04, 2016
19.61
19.66
19.18
19.23
5,432
-0.43(-2.19%)
Apr 01, 2016
19.62
20.02
19.62
19.66
8,701
-0.17(-0.86%)
Mar 31, 2016
19.02
20.10
18.52
19.83
27,018
+0.63(+3.28%)
Mar 30, 2016
18.63
19.27
18.61
19.20
11,475
+0.59(+3.17%)
Mar 29, 2016
18.11
18.63
18.00
18.61
14,261
+0.38(+2.08%)
Mar 28, 2016
18.22
18.36
18.17
18.23
5,458
+0.03(+0.16%)
Mar 24, 2016
18.28
18.20
18.20
18.20
8,500
+0.08(+0.44%)
Mar 23, 2016
18.03
18.36
18.03
18.12
16,909
-0.03(-0.17%)
Mar 22, 2016
18.66
18.69
18.08
18.15
11,969
-0.81(-4.27%)
Mar 21, 2016
19.10
19.52
18.87
18.96
10,287
-0.26(-1.35%)
Mar 18, 2016
19.06
19.48
18.64
19.22
25,083
+0.26(+1.37%)
Mar 17, 2016
18.55
19.00
18.44
18.96
7,773
+0.41(+2.21%)
Mar 16, 2016
18.61
18.62
18.36
18.55
9,349
-0.08(-0.43%)
Mar 15, 2016
18.90
19.01
18.56
18.63
9,720
-0.35(-1.84%)
Mar 14, 2016
19.36
19.36
18.89
18.98
7,566
-0.60(-3.06%)
Mar 11, 2016
19.20
19.58
19.15
19.58
11,717
+0.52(+2.73%)
Mar 10, 2016
18.61
19.50
18.61
19.06
21,241
+0.41(+2.20%)
Mar 09, 2016
18.81
19.01
18.58
18.65
7,433
-0.13(-0.69%)
Mar 08, 2016
19.01
19.37
18.74
18.78
10,542
-0.44(-2.29%)
Mar 07, 2016
18.76
19.24
18.35
19.22
44,985
+0.47(+2.51%)
Mar 04, 2016
19.17
19.42
18.71
18.75
10,414
-0.42(-2.19%)
Mar 03, 2016
18.96
19.39
18.96
19.17
21,859
+0.16(+0.84%)
Mar 02, 2016
18.83
19.10
18.63
19.01
12,915
+0.16(+0.85%)
Mar 01, 2016
18.65
19.14
17.98
18.85
12,915
+0.25(+1.34%)
Feb 29, 2016
18.66
18.92
18.58
18.60
14,172
-0.03(-0.16%)
Feb 26, 2016
18.50
19.39
17.85
18.63
84,438
+0.13(+0.70%)
Feb 25, 2016
18.47
18.50
16.57
18.50
35,794
+0.24(+1.31%)
Feb 24, 2016
17.61
18.70
17.61
18.26
82,231
-0.25(-1.35%)
Feb 23, 2016
19.35
19.49
18.41
18.51
112,169
-0.76(-3.94%)
Feb 22, 2016
18.78
19.74
18.41
19.27
94,416
+0.73(+3.94%)
Feb 19, 2016
18.22
18.75
17.91
18.54
54,371
+0.32(+1.76%)
Feb 18, 2016
18.30
18.31
18.15
18.22
6,860
-0.16(-0.87%)
Feb 17, 2016
18.23
18.40
18.20
18.38
12,560
+0.06(+0.33%)
Feb 16, 2016
18.25
18.39
18.03
18.32
5,123
+0.18(+0.99%)
Feb 12, 2016
18.32
18.14
18.14
18.14
30,800
+0.13(+0.72%)
Feb 11, 2016
18.25
18.50
17.56
18.01
47,746
-0.18(-0.99%)
Feb 10, 2016
17.40
18.45
17.40
18.19
47,166
+0.97(+5.63%)
Feb 09, 2016
16.59
17.59
16.51
17.22
81,352
+0.47(+2.81%)
Feb 08, 2016
16.38
16.84
16.26
16.75
15,249
+0.22(+1.33%)
Feb 05, 2016
16.72
18.13
16.53
16.53
24,096
-0.91(-5.22%)
Feb 04, 2016
18.01
18.01
17.23
17.44
17,477
-0.36(-2.02%)
Feb 03, 2016
18.13
18.13
17.57
17.80
15,710
-0.27(-1.49%)
Feb 02, 2016
18.50
18.50
17.93
18.07
8,492
-0.51(-2.74%)
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
.