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 (%)
May 31, 2018
28.46
28.61
28.24
28.28
43,379
-0.17(-0.59%)
May 30, 2018
28.10
28.59
27.93
28.45
70,298
+0.35(+1.23%)
May 29, 2018
28.04
28.30
27.99
28.10
67,042
+0.03(+0.11%)
May 25, 2018
28.07
28.07
28.07
0
-0.21(-0.73%)
May 24, 2018
28.21
28.42
26.62
28.28
61,180
+0.01(+0.04%)
May 23, 2018
27.98
28.40
27.98
28.27
53,786
+0.05(+0.18%)
May 22, 2018
28.03
28.37
28.03
28.22
56,612
+0.24(+0.85%)
May 21, 2018
27.66
28.23
27.66
27.98
40,878
+0.53(+1.94%)
May 18, 2018
27.67
27.78
27.44
27.45
46,916
-0.13(-0.47%)
May 17, 2018
27.16
27.63
27.16
27.58
50,353
+0.30(+1.09%)
May 16, 2018
27.06
27.37
26.93
27.28
43,502
+0.21(+0.77%)
May 15, 2018
26.77
27.24
26.77
27.08
30,761
+0.30(+1.11%)
May 14, 2018
26.92
26.97
26.77
26.78
36,787
-0.13(-0.48%)
May 11, 2018
27.16
27.22
26.77
26.91
37,822
-0.15(-0.55%)
May 10, 2018
27.01
27.20
26.85
27.06
29,143
+0.06(+0.22%)
May 09, 2018
26.92
27.13
26.82
27.00
40,198
+0.12(+0.44%)
May 08, 2018
26.81
27.00
26.62
26.88
45,720
+0.02(+0.07%)
May 07, 2018
26.88
27.26
26.68
26.86
67,431
-0.09(-0.33%)
May 04, 2018
26.51
27.27
26.51
26.95
50,121
+0.33(+1.26%)
May 03, 2018
26.56
26.88
26.52
26.61
73,216
-0.09(-0.33%)
May 02, 2018
26.77
26.81
26.50
26.70
112,162
-0.27(-0.98%)
May 01, 2018
27.09
27.09
26.09
26.97
79,626
-0.35(-1.29%)
Apr 30, 2018
27.60
27.72
27.31
27.32
55,050
-0.21(-0.75%)
Apr 27, 2018
28.83
28.83
27.33
27.53
114,677
-1.32(-4.56%)
Apr 26, 2018
28.89
29.21
28.82
28.84
44,373
+0.01(+0.03%)
Apr 25, 2018
29.05
29.21
28.73
28.83
42,569
-0.31(-1.08%)
Apr 24, 2018
29.18
29.38
29.01
29.15
54,541
+0.03(+0.10%)
Apr 23, 2018
28.70
29.20
28.70
29.12
29,092
+0.34(+1.20%)
Apr 20, 2018
28.58
28.95
28.57
28.77
33,101
+0.07(+0.24%)
Apr 19, 2018
28.40
28.77
27.77
28.71
18,918
+0.19(+0.65%)
Apr 18, 2018
28.74
28.94
28.42
28.52
53,996
-0.23(-0.79%)
Apr 17, 2018
29.08
29.08
28.55
28.75
30,713
-0.18(-0.61%)
Apr 16, 2018
28.61
28.99
28.47
28.92
55,773
+0.41(+1.45%)
Apr 13, 2018
28.76
28.76
28.31
28.51
24,996
-0.16(-0.55%)
Apr 12, 2018
28.25
28.81
28.20
28.67
21,545
+0.41(+1.46%)
Apr 11, 2018
28.08
28.32
27.95
28.25
58,045
+0.08(+0.28%)
Apr 10, 2018
28.16
28.43
27.99
28.18
74,069
+0.27(+0.99%)
Apr 09, 2018
28.14
28.40
27.79
27.90
51,657
-0.15(-0.53%)
Apr 06, 2018
28.20
28.34
27.63
28.05
59,211
-0.34(-1.21%)
Apr 05, 2018
28.29
28.46
28.00
28.39
42,626
+0.28(+1.01%)
Apr 04, 2018
27.50
28.30
27.50
28.11
35,724
+0.32(+1.17%)
Apr 03, 2018
27.40
27.89
27.31
27.78
110,819
+0.27(+0.96%)
Apr 02, 2018
27.88
28.04
27.32
27.52
56,009
-0.51(-1.82%)
Mar 29, 2018
28.03
28.03
28.03
0
-0.38(-1.35%)
Mar 28, 2018
28.07
28.56
27.90
28.41
48,116
+0.41(+1.47%)
Mar 27, 2018
28.06
28.44
27.92
28.00
63,627
-0.01(-0.03%)
Mar 26, 2018
27.33
28.10
27.21
28.01
44,535
+1.11(+4.13%)
Mar 23, 2018
28.11
28.12
26.89
26.90
69,551
-1.13(-4.03%)
Mar 22, 2018
28.65
28.90
28.01
28.03
35,363
-0.84(-2.89%)
Mar 21, 2018
28.79
29.07
28.63
28.86
17,685
+0.03(+0.10%)
Mar 20, 2018
29.10
29.21
28.59
28.83
24,113
-0.27(-0.91%)
Mar 19, 2018
29.18
29.19
28.94
29.10
39,583
-0.17(-0.57%)
Mar 16, 2018
28.96
29.42
28.94
29.27
109,965
+0.28(+0.95%)
Mar 15, 2018
28.92
29.24
28.72
28.99
52,405
+0.13(+0.44%)
Mar 14, 2018
29.03
29.05
28.66
28.86
34,941
-0.07(-0.24%)
Mar 13, 2018
29.15
29.23
28.90
28.93
28,372
-0.11(-0.37%)
Mar 12, 2018
29.07
29.47
28.88
29.04
42,936
-0.04(-0.14%)
Mar 09, 2018
28.77
29.10
28.77
29.08
51,877
+0.30(+1.06%)
Mar 08, 2018
28.76
28.87
28.43
28.77
70,821
+0.10(+0.34%)
Mar 07, 2018
28.14
28.74
28.14
28.68
121,985
+0.35(+1.25%)
Mar 06, 2018
28.18
28.47
27.92
28.32
61,051
+0.21(+0.73%)
Mar 05, 2018
27.29
28.25
27.18
28.12
71,735
+0.68(+2.47%)
Mar 02, 2018
27.11
27.65
27.02
27.44
31,482
+0.16(+0.58%)
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
.