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 (%)
Feb 28, 2017
26.30
26.75
26.22
26.54
28,065
+0.02(+0.07%)
Feb 27, 2017
26.47
26.55
26.26
26.52
29,179
+0.05(+0.18%)
Feb 24, 2017
26.69
26.92
26.19
26.48
20,862
-0.27(-1.01%)
Feb 23, 2017
26.87
26.87
26.45
26.75
17,107
+0.06(+0.22%)
Feb 22, 2017
26.68
26.88
26.55
26.69
29,568
-0.01(-0.04%)
Feb 21, 2017
26.42
26.80
26.37
26.70
18,447
+0.26(+0.98%)
Feb 17, 2017
26.44
26.44
26.44
0
+0.21(+0.81%)
Feb 16, 2017
25.98
26.49
25.98
26.23
20,185
+0.13(+0.52%)
Feb 15, 2017
26.07
26.25
25.96
26.09
18,179
-0.12(-0.44%)
Feb 14, 2017
25.95
26.30
25.78
26.21
30,208
+0.28(+1.08%)
Feb 13, 2017
25.48
25.95
25.46
25.93
31,665
+0.37(+1.43%)
Feb 10, 2017
25.55
25.59
25.30
25.56
39,409
+0.19(+0.76%)
Feb 09, 2017
25.09
25.46
25.09
25.37
14,530
+0.39(+1.58%)
Feb 08, 2017
25.18
25.26
24.96
24.98
29,083
-0.37(-1.44%)
Feb 07, 2017
24.97
25.66
24.86
25.34
20,628
-0.12(-0.45%)
Feb 06, 2017
25.72
26.11
25.45
25.46
39,072
-0.50(-1.93%)
Feb 03, 2017
25.74
26.05
25.38
25.96
30,474
+0.47(+1.85%)
Feb 02, 2017
25.49
25.65
25.24
25.49
59,921
-0.12(-0.45%)
Feb 01, 2017
26.08
26.33
25.39
25.60
50,765
+0.10(+0.38%)
Jan 31, 2017
25.42
25.64
25.20
25.50
16,682
+0.03(+0.11%)
Jan 30, 2017
25.96
25.96
25.48
25.48
28,641
-0.64(-2.45%)
Jan 27, 2017
26.51
26.51
25.92
26.12
32,141
-0.06(-0.22%)
Jan 26, 2017
27.64
27.64
25.63
26.17
23,299
+0.45(+1.75%)
Jan 25, 2017
25.57
25.80
25.57
25.72
19,773
+0.23(+0.90%)
Jan 24, 2017
25.61
25.64
25.16
25.50
43,733
+0.08(+0.30%)
Jan 23, 2017
26.29
26.29
25.42
25.42
44,797
-0.88(-3.34%)
Jan 20, 2017
26.37
26.56
26.14
26.30
71,073
-0.13(-0.51%)
Jan 19, 2017
26.75
26.81
26.43
26.43
16,777
-0.37(-1.39%)
Jan 18, 2017
27.18
27.18
26.67
26.80
18,542
-0.28(-1.02%)
Jan 17, 2017
27.71
27.73
27.01
27.08
34,218
-0.59(-2.14%)
Jan 13, 2017
27.67
27.67
27.67
0
+0.09(+0.31%)
Jan 12, 2017
27.63
27.68
27.31
27.59
25,596
-0.06(-0.21%)
Jan 11, 2017
27.45
27.67
27.33
27.65
34,391
+0.13(+0.49%)
Jan 10, 2017
26.82
27.61
26.82
27.51
40,653
+0.60(+2.24%)
Jan 09, 2017
26.86
26.94
26.71
26.91
27,273
+0.01(+0.04%)
Jan 06, 2017
26.93
27.06
26.76
26.90
41,639
-0.03(-0.11%)
Jan 05, 2017
26.91
27.01
26.75
26.93
37,097
-0.15(-0.56%)
Jan 04, 2017
26.78
27.23
26.68
27.08
42,712
+0.18(+0.68%)
Jan 03, 2017
26.76
27.13
26.20
26.90
43,930
+0.36(+1.37%)
Dec 30, 2016
26.54
26.54
26.54
0
-0.27(-1.00%)
Dec 29, 2016
26.89
27.18
26.33
26.80
37,001
-0.25(-0.92%)
Dec 28, 2016
27.24
27.41
26.58
27.05
56,187
-0.20(-0.74%)
Dec 27, 2016
27.26
27.49
27.18
27.25
32,451
-0.02(-0.07%)
Dec 23, 2016
27.27
27.27
27.27
0
+0.11(+0.42%)
Dec 22, 2016
27.26
27.39
26.85
27.16
40,028
-0.02(-0.07%)
Dec 21, 2016
27.08
27.29
26.90
27.18
21,811
+0.22(+0.82%)
Dec 20, 2016
27.02
27.37
26.80
26.96
61,524
+0.10(+0.36%)
Dec 19, 2016
27.09
27.31
26.58
26.86
46,252
-0.10(-0.35%)
Dec 16, 2016
27.18
27.18
26.80
26.96
145,943
-0.08(-0.28%)
Dec 15, 2016
26.89
27.32
26.85
27.03
34,779
+0.18(+0.68%)
Dec 14, 2016
27.58
27.58
26.75
26.85
37,092
-0.44(-1.61%)
Dec 13, 2016
27.35
27.55
27.17
27.29
23,510
+0.08(+0.28%)
Dec 12, 2016
27.63
27.63
27.10
27.22
21,585
-0.19(-0.70%)
Dec 09, 2016
27.41
27.64
27.12
27.41
39,377
+0.11(+0.39%)
Dec 08, 2016
27.19
27.45
26.88
27.30
46,889
+0.17(+0.63%)
Dec 07, 2016
26.99
27.21
26.97
27.13
25,832
+0.20(+0.75%)
Dec 06, 2016
27.12
27.37
26.73
26.93
44,519
-0.12(-0.46%)
Dec 05, 2016
26.44
27.17
26.44
27.05
36,881
+0.61(+2.31%)
Dec 02, 2016
26.62
26.62
26.29
26.44
48,093
+0.01(+0.04%)
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
.