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 (%)
Dec 31, 2015
19.30
19.00
19.00
19.00
43,708
-0.21(-1.11%)
Dec 30, 2015
19.49
19.49
19.16
19.22
14,490
-0.16(-0.81%)
Dec 29, 2015
19.07
19.55
19.07
19.38
10,734
+0.43(+2.25%)
Dec 28, 2015
19.06
19.06
18.81
18.95
6,771
-0.06(-0.34%)
Dec 24, 2015
18.98
19.01
19.01
19.01
1,830
-0.16(-0.82%)
Dec 23, 2015
18.81
19.23
18.81
19.17
10,846
+0.28(+1.48%)
Dec 22, 2015
19.21
19.52
18.76
18.89
16,082
-0.31(-1.60%)
Dec 21, 2015
19.43
19.45
18.99
19.20
22,395
-0.05(-0.24%)
Dec 18, 2015
19.83
20.08
19.15
19.25
48,556
-0.65(-3.27%)
Dec 17, 2015
19.46
20.43
19.26
19.90
46,434
+0.52(+2.68%)
Dec 16, 2015
19.43
19.43
18.90
19.38
14,275
+0.09(+0.48%)
Dec 15, 2015
18.89
19.37
18.65
19.28
12,416
+0.46(+2.47%)
Dec 14, 2015
18.76
18.91
18.61
18.82
24,492
+0.03(+0.15%)
Dec 11, 2015
18.87
19.14
18.62
18.79
20,208
-0.39(-2.03%)
Dec 10, 2015
19.11
19.58
18.85
19.18
20,737
-0.07(-0.34%)
Dec 09, 2015
19.39
20.03
19.13
19.25
18,607
-0.07(-0.38%)
Dec 08, 2015
19.39
19.54
19.23
19.32
16,979
-0.09(-0.48%)
Dec 07, 2015
19.75
19.77
19.38
19.41
24,751
-0.46(-2.34%)
Dec 04, 2015
19.73
20.08
19.67
19.88
27,762
+0.08(+0.42%)
Dec 03, 2015
20.18
20.41
19.68
19.79
24,699
-0.34(-1.71%)
Dec 02, 2015
20.37
20.53
20.13
20.14
16,387
-0.29(-1.41%)
Dec 01, 2015
20.45
20.64
20.05
20.43
18,451
+0.13(+0.64%)
Nov 30, 2015
20.34
20.51
20.27
20.30
21,654
-0.04(-0.18%)
Nov 27, 2015
20.25
20.38
20.12
20.33
9,986
+0.12(+0.60%)
Nov 25, 2015
20.15
20.21
20.21
20.21
30,897
+0.11(+0.55%)
Nov 24, 2015
20.01
20.11
19.88
20.10
18,971
+0.00(+0.00%)
Nov 23, 2015
19.98
20.11
19.91
20.10
15,458
+0.11(+0.56%)
Nov 20, 2015
19.88
20.14
19.66
19.99
24,835
+0.14(+0.70%)
Nov 19, 2015
19.82
19.94
19.62
19.85
11,300
-0.05(-0.23%)
Nov 18, 2015
19.95
19.95
19.33
19.90
24,429
+0.21(+1.09%)
Nov 17, 2015
19.48
19.88
19.18
19.68
15,254
+0.38(+1.97%)
Nov 16, 2015
19.50
19.81
19.19
19.30
21,787
-0.22(-1.14%)
Nov 13, 2015
19.34
19.59
19.15
19.53
15,231
+0.02(+0.10%)
Nov 12, 2015
19.92
19.92
19.48
19.51
12,412
-0.46(-2.28%)
Nov 11, 2015
20.08
20.13
18.52
19.96
12,205
-0.06(-0.28%)
Nov 10, 2015
19.51
20.06
19.51
20.02
13,140
+0.51(+2.62%)
Nov 09, 2015
20.16
20.16
19.49
19.51
55,031
-0.65(-3.23%)
Nov 06, 2015
19.93
20.18
19.88
20.16
17,392
+0.35(+1.78%)
Nov 05, 2015
19.43
19.84
19.31
19.80
16,204
+0.29(+1.48%)
Nov 04, 2015
19.36
19.55
19.32
19.52
14,873
+0.20(+1.01%)
Nov 03, 2015
19.47
19.62
19.25
19.32
22,123
-0.07(-0.38%)
Nov 02, 2015
19.33
19.49
19.06
19.39
22,404
+0.18(+0.92%)
Oct 30, 2015
20.05
20.05
18.67
19.22
59,419
-0.76(-3.81%)
Oct 29, 2015
20.36
20.36
19.95
19.98
24,091
-0.10(-0.51%)
Oct 28, 2015
19.35
20.09
19.35
20.08
27,230
+0.68(+3.52%)
Oct 27, 2015
19.92
20.23
19.27
19.40
19,183
-0.66(-3.31%)
Oct 26, 2015
20.15
20.18
19.97
20.06
17,612
-0.04(-0.18%)
Oct 23, 2015
20.14
20.14
19.93
20.10
15,091
+0.06(+0.32%)
Oct 22, 2015
19.83
20.15
19.65
20.04
25,472
+0.35(+1.78%)
Oct 21, 2015
20.03
20.23
19.69
19.69
24,129
-0.46(-2.29%)
Oct 20, 2015
20.05
20.26
19.83
20.15
19,872
+0.01(+0.05%)
Oct 19, 2015
19.45
20.29
19.45
20.14
25,520
+0.69(+3.56%)
Oct 16, 2015
19.27
20.41
18.90
19.45
31,470
+0.32(+1.69%)
Oct 15, 2015
18.86
19.15
18.79
19.12
20,025
+0.34(+1.82%)
Oct 14, 2015
19.02
19.05
18.73
18.78
20,010
-0.27(-1.40%)
Oct 13, 2015
18.95
19.17
18.81
19.05
19,253
-0.12(-0.63%)
Oct 12, 2015
18.86
19.28
18.71
19.17
11,940
+0.29(+1.51%)
Oct 09, 2015
19.30
19.30
18.74
18.88
8,295
-0.38(-1.96%)
Oct 08, 2015
18.61
19.41
18.61
19.26
16,566
+0.55(+2.96%)
Oct 07, 2015
18.53
19.10
18.53
18.71
18,584
-0.09(-0.49%)
Oct 06, 2015
18.71
19.11
18.51
18.80
15,849
+0.01(+0.05%)
Oct 05, 2015
18.38
19.12
18.33
18.79
27,739
+0.31(+1.70%)
Oct 02, 2015
18.41
18.48
18.06
18.48
31,606
+0.08(+0.45%)
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
.