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 29, 2016
17.48
17.72
17.40
17.42
15,130
-0.03(-0.16%)
Feb 26, 2016
17.33
18.16
16.72
17.45
90,148
+0.12(+0.70%)
Feb 25, 2016
17.30
17.33
15.52
17.33
38,214
+0.22(+1.31%)
Feb 24, 2016
16.49
17.52
16.49
17.10
87,792
-0.23(-1.35%)
Feb 23, 2016
18.12
18.26
17.24
17.34
119,754
-0.71(-3.94%)
Feb 22, 2016
17.59
18.49
17.24
18.05
100,801
+0.68(+3.94%)
Feb 19, 2016
17.07
17.56
16.78
17.37
58,048
+0.30(+1.76%)
Feb 18, 2016
17.14
17.15
17.00
17.07
7,323
-0.15(-0.87%)
Feb 17, 2016
17.08
17.23
17.05
17.22
13,409
+0.06(+0.33%)
Feb 16, 2016
17.09
17.23
16.89
17.16
5,469
+0.17(+0.99%)
Feb 12, 2016
17.16
16.99
16.99
16.99
32,882
+0.12(+0.72%)
Feb 11, 2016
17.09
17.33
16.45
16.87
50,974
-0.17(-0.99%)
Feb 10, 2016
16.30
17.28
16.30
17.04
50,355
+0.91(+5.63%)
Feb 09, 2016
15.54
16.48
15.46
16.13
86,853
+0.44(+2.81%)
Feb 08, 2016
15.34
15.77
15.23
15.69
16,280
+0.21(+1.33%)
Feb 05, 2016
15.66
16.98
15.48
15.48
25,725
-0.85(-5.22%)
Feb 04, 2016
16.87
16.87
16.14
16.34
18,658
-0.34(-2.02%)
Feb 03, 2016
16.98
16.98
16.46
16.67
16,772
-0.11(-0.67%)
Feb 02, 2016
17.18
17.18
16.66
16.78
9,142
-0.47(-2.74%)
Feb 01, 2016
17.36
17.45
17.26
17.26
9,503
-0.21(-1.22%)
Jan 29, 2016
17.41
17.59
17.16
17.47
33,423
+0.43(+2.51%)
Jan 28, 2016
16.77
17.15
16.67
17.05
9,938
+0.52(+3.15%)
Jan 27, 2016
16.74
16.77
16.43
16.52
12,824
-0.10(-0.61%)
Jan 26, 2016
16.46
16.78
16.46
16.63
6,417
+0.18(+1.07%)
Jan 25, 2016
17.07
17.07
16.40
16.45
18,131
-0.62(-3.64%)
Jan 22, 2016
17.18
17.33
16.91
17.07
21,385
+0.06(+0.33%)
Jan 21, 2016
17.20
17.49
17.02
17.02
19,790
-0.33(-1.87%)
Jan 20, 2016
17.00
17.39
16.68
17.34
15,667
+0.17(+0.97%)
Jan 19, 2016
17.77
17.77
16.97
17.18
14,501
-0.56(-3.14%)
Jan 15, 2016
17.53
17.73
17.73
17.73
21,638
-0.33(-1.80%)
Jan 14, 2016
17.63
18.14
17.63
18.06
34,804
+0.49(+2.80%)
Jan 13, 2016
18.25
18.32
17.49
17.57
18,839
-0.70(-3.82%)
Jan 12, 2016
18.22
18.34
17.75
18.26
26,911
-0.02(-0.10%)
Jan 11, 2016
18.17
18.34
18.02
18.28
22,767
+0.09(+0.51%)
Jan 08, 2016
18.38
18.46
18.19
18.19
18,673
-0.10(-0.56%)
Jan 07, 2016
18.39
18.65
18.25
18.29
15,706
-0.33(-1.80%)
Jan 06, 2016
18.25
18.67
18.19
18.62
18,703
+0.15(+0.80%)
Jan 05, 2016
18.48
18.55
18.30
18.48
15,745
-0.03(-0.15%)
Jan 04, 2016
18.82
18.96
17.98
18.50
35,026
-0.50(-2.64%)
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%)
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
.