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 (%)
Sep 30, 2014
14.29
14.39
14.19
14.21
11,800
+0.03(+0.18%)
Sep 29, 2014
14.16
14.34
14.16
14.19
4,845
-0.04(-0.31%)
Sep 26, 2014
14.32
14.32
14.21
14.23
6,902
-0.01(-0.06%)
Sep 25, 2014
14.45
14.45
14.23
14.24
6,961
+0.01(+0.06%)
Sep 24, 2014
14.21
14.37
14.21
14.23
7,114
-0.01(-0.06%)
Sep 23, 2014
14.25
14.65
14.23
14.24
8,633
+0.01(+0.06%)
Sep 22, 2014
14.67
14.67
14.23
14.23
8,571
-0.20(-1.40%)
Sep 19, 2014
14.80
14.80
14.45
14.43
5,993
-0.06(-0.42%)
Sep 18, 2014
14.32
14.77
14.29
14.49
4,706
-0.04(-0.24%)
Sep 17, 2014
14.26
14.61
14.26
14.53
14,933
+0.21(+1.47%)
Sep 16, 2014
14.19
14.32
14.19
14.32
9,692
+0.08(+0.55%)
Sep 15, 2014
14.26
14.38
14.23
14.24
8,374
-0.22(-1.51%)
Sep 12, 2014
14.54
14.60
14.27
14.46
12,460
-0.04(-0.24%)
Sep 11, 2014
14.47
14.49
14.34
14.49
20,981
+0.09(+0.61%)
Sep 10, 2014
14.21
14.45
14.20
14.40
19,838
-0.07(-0.48%)
Sep 09, 2014
14.52
14.52
14.36
14.47
1,538
+0.02(+0.12%)
Sep 08, 2014
14.47
14.47
14.19
14.46
8,684
+0.08(+0.55%)
Sep 05, 2014
14.22
14.46
14.22
14.38
4,749
+0.08(+0.55%)
Sep 04, 2014
14.66
14.66
14.24
14.30
8,894
-0.28(-1.92%)
Sep 03, 2014
14.61
14.78
14.58
14.58
7,438
-0.04(-0.24%)
Sep 02, 2014
14.69
14.74
14.69
14.61
6,033
-0.11(-0.71%)
Aug 29, 2014
14.71
14.72
14.72
14.72
1,598
+0.04(+0.30%)
Aug 28, 2014
14.71
14.75
14.68
14.68
1,338
-0.11(-0.71%)
Aug 27, 2014
14.84
14.87
14.78
14.78
9,619
-0.06(-0.41%)
Aug 26, 2014
14.69
14.89
14.69
14.84
17,375
+0.21(+1.44%)
Aug 25, 2014
14.40
14.61
14.29
14.63
22,891
+0.33(+2.33%)
Aug 22, 2014
14.23
14.40
14.22
14.30
7,529
-0.04(-0.24%)
Aug 21, 2014
14.33
14.35
14.16
14.33
11,981
+0.07(+0.49%)
Aug 20, 2014
14.26
14.39
14.13
14.26
15,986
-0.04(-0.24%)
Aug 19, 2014
14.31
14.38
14.18
14.30
4,700
+0.04(+0.31%)
Aug 18, 2014
14.39
14.39
14.14
14.26
22,837
+0.01(+0.06%)
Aug 15, 2014
14.25
14.26
14.19
14.25
13,343
+0.01(+0.06%)
Aug 14, 2014
14.29
14.34
14.23
14.24
6,494
-0.05(-0.37%)
Aug 13, 2014
14.27
14.33
14.20
14.29
5,242
+0.10(+0.68%)
Aug 12, 2014
14.16
14.26
14.16
14.19
12,720
-0.04(-0.31%)
Aug 11, 2014
14.25
14.32
13.98
14.24
19,235
-0.02(-0.12%)
Aug 08, 2014
14.20
14.25
14.19
14.26
17,161
+0.06(+0.43%)
Aug 07, 2014
14.30
14.30
14.17
14.19
9,226
-0.04(-0.31%)
Aug 06, 2014
14.23
14.35
14.19
14.24
11,799
+0.04(+0.25%)
Aug 05, 2014
14.16
14.30
14.16
14.20
18,955
-0.07(-0.49%)
Aug 04, 2014
14.23
14.27
14.15
14.27
12,222
+0.09(+0.62%)
Aug 01, 2014
14.02
14.21
14.01
14.19
25,339
+0.18(+1.25%)
Jul 31, 2014
14.02
14.04
13.99
14.01
31,295
+0.11(+0.76%)
Jul 30, 2014
13.88
13.97
13.83
13.90
33,341
+0.06(+0.44%)
Jul 29, 2014
13.79
13.88
13.79
13.84
7,329
+0.01(+0.06%)
Jul 28, 2014
13.83
13.84
13.77
13.84
17,206
+0.06(+0.44%)
Jul 25, 2014
13.65
13.90
13.59
13.77
18,135
+0.04(+0.32%)
Jul 24, 2014
13.63
13.92
13.55
13.73
27,297
+0.10(+0.77%)
Jul 23, 2014
13.53
13.67
13.43
13.63
17,128
+0.16(+1.23%)
Jul 22, 2014
13.44
13.56
13.37
13.46
23,987
+0.06(+0.45%)
Jul 21, 2014
13.26
13.42
13.26
13.40
18,998
+0.01(+0.06%)
Jul 18, 2014
13.33
13.54
13.29
13.39
21,313
+0.26(+1.98%)
Jul 17, 2014
13.03
13.16
13.03
13.13
23,280
+0.10(+0.80%)
Jul 16, 2014
13.16
13.18
13.03
13.03
17,257
-0.14(-1.05%)
Jul 15, 2014
13.11
13.21
13.03
13.17
9,605
+0.09(+0.66%)
Jul 14, 2014
13.03
13.40
13.03
13.08
18,984
+0.03(+0.27%)
Jul 11, 2014
13.00
13.16
12.93
13.04
15,381
-0.03(-0.20%)
Jul 10, 2014
13.04
13.14
12.87
13.07
11,365
-0.19(-1.44%)
Jul 09, 2014
13.24
13.29
13.24
13.26
11,700
-0.01(-0.07%)
Jul 08, 2014
13.29
13.32
13.16
13.27
19,941
+0.01(+0.07%)
Jul 07, 2014
13.24
13.33
13.24
13.26
20,967
-0.01(-0.07%)
Jul 03, 2014
13.36
13.27
13.27
13.27
4,260
+0.02(+0.13%)
Jul 02, 2014
13.40
13.40
13.11
13.25
18,522
-0.10(-0.78%)
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
.