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 (%)
Mar 31, 2017
28.96
29.43
28.86
29.01
71,045
+0.05(+0.17%)
Mar 30, 2017
28.99
29.01
28.75
28.96
38,862
+0.59(+2.08%)
Mar 29, 2017
28.71
28.71
27.93
28.37
25,931
+0.01(+0.03%)
Mar 28, 2017
28.07
31.90
27.75
28.36
35,116
+0.65(+2.36%)
Mar 27, 2017
27.40
27.72
27.12
27.71
38,976
+0.37(+1.34%)
Mar 24, 2017
27.13
27.45
27.03
27.34
59,686
+0.51(+1.90%)
Mar 23, 2017
25.72
27.07
25.71
26.83
80,204
+1.12(+4.34%)
Mar 22, 2017
25.74
25.84
25.41
25.72
35,262
-0.05(-0.19%)
Mar 21, 2017
25.81
26.33
25.59
25.76
53,170
-0.16(-0.63%)
Mar 20, 2017
25.94
26.03
25.74
25.93
21,600
-0.10(-0.37%)
Mar 17, 2017
25.74
26.15
25.70
26.02
50,308
+0.22(+0.86%)
Mar 16, 2017
25.88
25.96
25.67
25.80
13,826
-0.08(-0.30%)
Mar 15, 2017
26.24
26.78
25.60
25.88
33,948
-0.07(-0.26%)
Mar 14, 2017
25.55
26.12
25.30
25.95
19,340
-0.12(-0.44%)
Mar 13, 2017
25.77
26.37
25.77
26.06
12,234
+0.18(+0.71%)
Mar 10, 2017
26.02
26.23
25.60
25.88
29,722
-0.14(-0.55%)
Mar 09, 2017
26.34
26.47
25.88
26.02
22,250
+0.14(+0.56%)
Mar 08, 2017
26.09
26.23
25.81
25.88
18,334
+0.05(+0.19%)
Mar 07, 2017
25.75
25.88
25.75
25.83
29,678
+0.00(+0.00%)
Mar 06, 2017
25.87
26.00
25.76
25.83
17,919
-0.26(-0.99%)
Mar 03, 2017
26.34
26.34
25.76
26.09
18,201
-0.25(-0.95%)
Mar 02, 2017
26.66
27.03
26.27
26.34
18,533
-0.65(-2.42%)
Mar 01, 2017
26.92
27.34
26.75
27.00
21,085
+0.45(+1.70%)
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%)
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
.