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 (%)
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%)
Aug 01, 2017
25.77
26.18
25.67
26.15
33,599
+0.45(+1.77%)
Jul 31, 2017
25.41
25.82
25.37
25.69
22,659
+0.31(+1.22%)
Jul 28, 2017
25.68
25.74
25.13
25.38
26,589
-0.31(-1.20%)
Jul 27, 2017
25.46
25.77
25.46
25.69
51,615
+0.25(+0.99%)
Jul 26, 2017
25.82
25.99
25.42
25.44
45,478
-0.21(-0.83%)
Jul 25, 2017
25.81
25.94
25.48
25.65
36,384
+0.12(+0.45%)
Jul 24, 2017
25.37
25.74
25.28
25.54
33,711
-0.02(-0.08%)
Jul 21, 2017
26.12
26.12
25.21
25.56
74,327
-0.02(-0.08%)
Jul 20, 2017
25.99
25.54
25.58
20,710
-0.30(-1.16%)
Jul 19, 2017
25.71
25.98
25.43
25.88
25,516
+0.14(+0.56%)
Jul 18, 2017
25.62
26.04
25.58
25.73
29,761
-0.13(-0.49%)
Jul 17, 2017
25.45
25.94
25.39
25.86
31,188
+0.24(+0.94%)
Jul 14, 2017
25.52
25.87
25.32
25.62
52,140
-0.14(-0.56%)
Jul 13, 2017
25.98
26.06
25.65
25.76
17,940
-0.25(-0.97%)
Jul 12, 2017
25.73
26.13
25.73
26.01
23,205
+0.22(+0.86%)
Jul 11, 2017
26.20
26.20
25.61
25.79
22,652
-0.42(-1.59%)
Jul 10, 2017
26.29
26.42
25.90
26.21
34,626
-0.10(-0.37%)
Jul 07, 2017
25.87
26.31
25.75
26.30
28,963
+0.43(+1.64%)
Jul 06, 2017
26.23
26.32
25.73
25.88
25,337
-0.37(-1.40%)
Jul 05, 2017
26.24
26.57
25.82
26.24
33,188
-0.17(-0.66%)
Jul 03, 2017
25.64
26.51
25.40
26.42
41,057
+0.79(+3.09%)
Jun 30, 2017
26.12
26.12
25.52
25.63
69,034
-0.49(-1.89%)
Jun 29, 2017
26.06
26.20
25.47
26.12
65,422
+0.42(+1.62%)
Jun 28, 2017
25.54
25.81
25.50
25.70
40,142
+0.21(+0.83%)
Jun 27, 2017
25.08
25.65
24.98
25.49
167,735
+0.46(+1.85%)
Jun 26, 2017
24.85
25.16
24.81
25.03
152,829
+0.19(+0.78%)
Jun 23, 2017
24.78
24.83
302,328
-0.29(-1.15%)
Jun 22, 2017
25.31
25.77
25.07
25.12
56,578
-0.38(-1.48%)
Jun 21, 2017
26.23
26.23
25.46
25.50
32,137
-0.71(-2.73%)
Jun 20, 2017
26.68
26.68
26.21
26.21
23,461
-0.45(-1.70%)
Jun 19, 2017
26.87
27.60
26.59
26.67
25,553
-0.14(-0.54%)
Jun 16, 2017
27.07
27.25
26.79
26.81
121,941
-0.43(-1.60%)
Jun 15, 2017
27.19
27.54
27.14
27.25
33,313
-0.08(-0.28%)
Jun 14, 2017
27.22
27.54
27.02
27.33
43,819
-0.02(-0.07%)
Jun 13, 2017
27.58
27.92
27.33
27.35
62,838
-0.18(-0.67%)
Jun 12, 2017
27.93
28.55
27.35
27.53
58,608
-0.49(-1.76%)
Jun 09, 2017
27.65
28.47
27.65
28.02
104,531
+0.39(+1.40%)
Jun 08, 2017
27.75
27.96
27.54
27.64
90,824
+0.00(+0.00%)
Jun 07, 2017
27.45
27.75
27.30
27.64
28,713
+0.36(+1.31%)
Jun 06, 2017
27.51
27.72
27.14
27.28
23,886
-0.29(-1.05%)
Jun 05, 2017
27.83
27.93
27.46
27.57
26,128
-0.26(-0.94%)
Jun 02, 2017
27.47
28.29
27.44
27.83
40,541
+0.36(+1.30%)
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
.