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 30, 2015
16.21
16.21
16.09
16.09
21,761
-0.05(-0.28%)
Jan 29, 2015
16.18
16.21
16.09
16.14
8,338
+0.04(+0.22%)
Jan 28, 2015
16.15
16.21
15.92
16.10
32,265
+0.01(+0.06%)
Jan 27, 2015
16.03
16.17
15.81
16.09
43,947
+0.23(+1.48%)
Jan 26, 2015
15.92
16.08
15.79
15.86
17,407
-0.03(-0.17%)
Jan 23, 2015
15.99
16.20
15.74
15.89
14,156
-0.31(-1.89%)
Jan 22, 2015
16.14
16.22
15.90
16.19
13,200
+0.01(+0.06%)
Jan 21, 2015
15.86
16.18
15.61
16.18
7,848
-0.02(-0.11%)
Jan 20, 2015
16.18
16.21
15.83
16.20
8,871
+0.02(+0.11%)
Jan 16, 2015
15.91
16.18
15.69
16.18
16,879
+0.52(+3.34%)
Jan 15, 2015
15.43
15.85
15.36
15.66
7,659
+0.15(+0.99%)
Jan 14, 2015
16.04
16.04
15.33
15.51
23,455
-0.52(-3.26%)
Jan 13, 2015
15.53
16.28
15.53
16.03
19,777
+0.68(+4.46%)
Jan 12, 2015
15.24
15.35
15.21
15.35
19,199
+0.00(+0.00%)
Jan 09, 2015
15.37
15.52
15.22
15.35
5,737
-0.09(-0.58%)
Jan 08, 2015
15.31
15.45
15.27
15.44
6,268
+0.23(+1.48%)
Jan 07, 2015
15.32
15.32
15.18
15.21
28,069
-0.01(-0.06%)
Jan 06, 2015
15.22
15.32
15.21
15.22
10,697
+0.02(+0.12%)
Jan 05, 2015
15.37
15.44
15.20
15.20
7,735
+0.02(+0.12%)
Jan 02, 2015
15.22
15.39
15.14
15.18
15,383
-0.06(-0.41%)
Dec 31, 2014
15.27
15.25
15.25
15.25
14,203
-0.04(-0.24%)
Dec 30, 2014
15.36
15.45
15.25
15.28
6,362
-0.03(-0.18%)
Dec 29, 2014
15.32
15.45
15.25
15.31
21,916
+0.27(+1.80%)
Dec 26, 2014
15.48
15.50
14.96
15.04
25,322
-0.26(-1.71%)
Dec 24, 2014
15.28
15.30
15.30
15.30
2,038
+0.11(+0.70%)
Dec 23, 2014
15.30
15.32
15.17
15.20
7,626
+0.04(+0.29%)
Dec 22, 2014
16.03
16.03
15.14
15.15
13,748
-0.04(-0.29%)
Dec 19, 2014
15.34
15.34
15.11
15.20
14,343
-0.12(-0.81%)
Dec 18, 2014
15.29
15.43
15.29
15.32
21,075
+0.19(+1.28%)
Dec 17, 2014
15.21
15.31
15.11
15.13
6,025
+0.03(+0.18%)
Dec 16, 2014
15.24
15.32
15.10
15.10
5,127
-0.22(-1.44%)
Dec 15, 2014
15.28
15.32
15.28
15.32
3,039
+0.04(+0.29%)
Dec 12, 2014
15.26
15.32
15.07
15.28
10,928
-0.01(-0.06%)
Dec 11, 2014
15.43
15.52
14.75
15.28
8,862
+0.00(+0.00%)
Dec 10, 2014
15.58
15.62
15.25
15.28
7,751
-0.38(-2.42%)
Dec 09, 2014
15.58
15.84
15.58
15.66
5,306
-0.04(-0.28%)
Dec 08, 2014
15.80
15.99
15.60
15.71
18,647
-0.03(-0.17%)
Dec 05, 2014
15.61
15.99
15.61
15.73
11,063
+0.25(+1.60%)
Dec 04, 2014
15.32
15.71
15.29
15.49
7,410
+0.31(+2.04%)
Dec 03, 2014
15.64
15.64
15.18
15.18
6,096
-0.45(-2.88%)
Dec 02, 2014
15.56
15.63
15.38
15.63
3,918
+0.09(+0.57%)
Dec 01, 2014
15.44
15.60
15.44
15.54
16,621
+0.11(+0.69%)
Nov 28, 2014
15.61
15.61
15.43
15.43
6,992
-0.02(-0.11%)
Nov 26, 2014
15.63
15.45
15.45
15.45
13,137
-0.15(-0.96%)
Nov 25, 2014
15.43
15.69
15.41
15.60
34,416
+0.19(+1.26%)
Nov 24, 2014
15.42
15.51
15.29
15.41
5,475
+0.04(+0.23%)
Nov 21, 2014
15.30
15.50
15.16
15.37
11,401
+0.20(+1.34%)
Nov 20, 2014
14.76
15.18
14.76
15.17
18,337
+0.39(+2.63%)
Nov 19, 2014
14.87
14.87
14.74
14.78
17,127
-0.11(-0.77%)
Nov 18, 2014
14.76
14.90
14.75
14.90
3,039
+0.11(+0.72%)
Nov 17, 2014
14.84
14.90
14.79
14.79
3,504
-0.04(-0.30%)
Nov 14, 2014
14.98
15.05
14.83
14.83
27,269
-0.16(-1.06%)
Nov 13, 2014
15.08
15.08
14.99
14.99
10,419
-0.10(-0.64%)
Nov 12, 2014
14.97
15.14
14.97
15.09
11,251
+0.07(+0.47%)
Nov 11, 2014
15.32
15.35
14.93
15.02
16,048
-0.25(-1.62%)
Nov 10, 2014
15.19
15.38
15.11
15.27
19,972
+0.08(+0.52%)
Nov 07, 2014
15.10
15.21
15.10
15.19
16,740
+0.04(+0.23%)
Nov 06, 2014
14.94
15.21
14.75
15.15
24,758
+0.21(+1.42%)
Nov 05, 2014
15.23
15.23
14.88
14.94
12,697
-0.28(-1.86%)
Nov 04, 2014
14.97
15.22
14.97
15.22
20,603
+0.25(+1.65%)
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
.