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 (%)
Nov 29, 2013
12.88
13.04
12.71
12.89
0
+0.05(+0.38%)
Nov 27, 2013
12.41
12.88
12.40
12.84
0
+0.43(+3.49%)
Nov 26, 2013
12.19
12.43
12.19
12.41
0
+0.21(+1.74%)
Nov 25, 2013
12.02
12.23
12.02
12.19
0
+0.19(+1.57%)
Nov 22, 2013
11.94
12.09
11.90
12.01
0
+0.11(+0.89%)
Nov 21, 2013
11.83
11.90
11.82
11.90
18,119
+0.15(+1.25%)
Nov 20, 2013
11.74
11.86
11.72
11.75
0
+0.09(+0.77%)
Nov 19, 2013
11.80
11.80
11.46
11.66
12,857
-0.10(-0.83%)
Nov 18, 2013
11.94
12.14
11.76
11.76
0
-0.17(-1.44%)
Nov 15, 2013
11.86
12.09
11.83
11.93
0
+0.03(+0.27%)
Nov 14, 2013
11.92
11.96
11.82
11.90
0
+0.07(+0.55%)
Nov 12, 2013
11.57
12.10
11.57
11.83
0
+0.09(+0.77%)
Nov 11, 2013
11.87
11.89
11.68
11.74
0
-0.12(-1.03%)
Nov 08, 2013
11.45
11.88
11.41
11.87
0
+0.46(+4.01%)
Nov 07, 2013
11.57
11.57
11.29
11.41
45,878
-0.14(-1.20%)
Nov 06, 2013
11.52
11.61
11.47
11.55
0
+0.07(+0.64%)
Nov 05, 2013
11.62
11.67
11.45
11.47
0
-0.23(-1.96%)
Nov 04, 2013
11.57
11.70
11.56
11.70
16,178
+0.11(+0.99%)
Nov 01, 2013
11.77
11.77
11.56
11.59
0
-0.20(-1.72%)
Oct 31, 2013
11.66
12.07
11.66
11.79
0
+0.10(+0.83%)
Oct 30, 2013
11.78
12.01
11.61
11.69
29,030
-0.11(-0.96%)
Oct 29, 2013
11.93
12.08
11.69
11.81
0
-0.18(-1.49%)
Oct 28, 2013
12.08
12.08
11.86
11.99
0
-0.10(-0.81%)
Oct 25, 2013
11.91
12.09
11.54
12.08
0
+0.16(+1.36%)
Oct 24, 2013
11.73
11.94
11.73
11.92
6,692
+0.16(+1.38%)
Oct 23, 2013
11.53
11.89
11.51
11.76
0
+0.11(+0.98%)
Oct 22, 2013
11.85
11.94
11.56
11.65
39,634
-0.20(-1.71%)
Oct 21, 2013
11.86
12.11
11.75
11.85
24,104
+0.00(+0.00%)
Oct 18, 2013
12.07
12.17
11.70
11.85
50,958
-0.09(-0.75%)
Oct 17, 2013
11.95
12.13
11.86
11.94
17,221
-0.03(-0.27%)
Oct 16, 2013
11.82
12.08
11.55
11.97
40,332
+0.22(+1.86%)
Oct 15, 2013
12.04
12.09
11.57
11.75
59,384
-0.34(-2.82%)
Oct 14, 2013
11.99
12.16
11.60
12.09
16,442
-0.06(-0.53%)
Oct 11, 2013
11.89
12.25
11.28
12.16
0
+0.25(+2.11%)
Oct 10, 2013
11.45
11.92
11.24
11.91
26,500
+0.53(+4.64%)
Oct 09, 2013
11.32
11.64
11.30
11.38
0
+0.10(+0.86%)
Oct 08, 2013
11.31
11.31
11.26
11.28
14,466
+0.00(+0.00%)
Oct 07, 2013
11.29
11.43
11.22
11.28
0
-0.16(-1.42%)
Oct 04, 2013
11.34
11.56
11.34
11.44
0
+0.07(+0.64%)
Oct 03, 2013
11.40
11.47
11.29
11.37
0
+0.00(+0.00%)
Oct 02, 2013
11.41
11.42
11.34
11.37
26,335
-0.24(-2.03%)
Oct 01, 2013
11.48
11.61
11.43
11.61
24,072
-0.11(-0.97%)
Sep 27, 2013
12.00
12.00
11.35
11.72
0
-0.39(-3.22%)
Sep 26, 2013
11.45
12.24
11.35
12.11
72,622
+0.67(+5.89%)
Sep 25, 2013
11.39
11.55
11.35
11.43
16,431
+0.04(+0.36%)
Sep 24, 2013
11.26
11.56
11.12
11.39
13,686
+0.12(+1.08%)
Sep 23, 2013
11.26
11.36
11.13
11.27
18,395
+0.02(+0.14%)
Sep 20, 2013
11.25
11.44
11.17
11.26
0
+0.06(+0.51%)
Sep 19, 2013
11.22
11.34
11.09
11.20
0
+0.03(+0.29%)
Sep 18, 2013
11.22
11.32
11.09
11.17
0
-0.02(-0.14%)
Sep 17, 2013
11.24
11.45
11.13
11.18
0
-0.06(-0.51%)
Sep 16, 2013
11.84
11.84
11.12
11.24
0
-0.60(-5.07%)
Sep 13, 2013
11.82
11.92
11.36
11.84
0
+0.08(+0.69%)
Sep 12, 2013
11.90
11.95
11.65
11.76
0
-0.15(-1.23%)
Sep 11, 2013
11.92
12.15
11.58
11.91
0
-0.11(-0.88%)
Sep 10, 2013
11.80
12.10
11.72
12.01
17,996
+0.32(+2.71%)
Sep 09, 2013
11.57
11.76
11.26
11.69
0
+0.14(+1.19%)
Sep 06, 2013
11.22
11.86
11.07
11.56
0
+0.40(+3.56%)
Sep 05, 2013
11.04
11.43
11.04
11.16
0
+0.15(+1.40%)
Sep 04, 2013
11.20
11.32
10.97
11.00
0
-0.19(-1.67%)
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
.