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 (%)
Jun 30, 2016
18.29
18.62
18.26
18.41
10,392
+0.20(+1.09%)
Jun 29, 2016
18.09
18.27
17.97
18.21
15,937
+0.25(+1.42%)
Jun 28, 2016
18.45
18.51
17.50
17.96
39,712
-0.28(-1.55%)
Jun 27, 2016
18.85
18.85
18.17
18.24
16,298
-0.68(-3.59%)
Jun 24, 2016
18.78
19.15
18.30
18.92
119,707
-0.75(-3.84%)
Jun 23, 2016
19.81
19.81
19.58
19.67
22,125
+0.03(+0.14%)
Jun 22, 2016
19.81
19.81
19.49
19.64
11,224
+0.11(+0.58%)
Jun 21, 2016
19.59
19.67
19.44
19.53
7,468
-0.02(-0.10%)
Jun 20, 2016
19.55
19.72
19.45
19.55
10,029
+0.20(+1.02%)
Jun 17, 2016
19.46
19.46
19.31
19.35
34,276
-0.05(-0.24%)
Jun 16, 2016
19.17
19.52
19.17
19.40
15,579
+0.07(+0.34%)
Jun 15, 2016
19.48
19.58
19.30
19.33
11,177
+0.00(+0.00%)
Jun 14, 2016
19.14
19.44
19.14
19.33
14,011
+0.06(+0.29%)
Jun 13, 2016
19.30
19.39
19.18
19.28
12,569
-0.01(-0.05%)
Jun 10, 2016
19.59
19.59
19.29
19.29
16,447
-0.37(-1.87%)
Jun 09, 2016
19.68
19.71
19.35
19.65
7,309
-0.07(-0.33%)
Jun 08, 2016
19.84
20.00
19.67
19.72
12,199
+0.04(+0.19%)
Jun 07, 2016
19.80
19.81
19.65
19.68
7,632
-0.05(-0.24%)
Jun 06, 2016
19.63
20.01
19.56
19.73
20,786
+0.15(+0.77%)
Jun 03, 2016
19.43
19.98
19.31
19.58
55,995
+0.01(+0.05%)
Jun 02, 2016
19.39
19.61
19.34
19.57
14,666
+0.13(+0.68%)
Jun 01, 2016
19.20
19.56
18.97
19.44
12,442
+0.07(+0.34%)
May 31, 2016
19.25
19.49
19.21
19.37
11,465
+0.11(+0.59%)
May 27, 2016
18.55
19.26
19.26
19.26
8,690
+0.10(+0.54%)
May 26, 2016
18.78
19.24
18.61
19.15
11,305
+0.32(+1.70%)
May 25, 2016
18.73
18.86
18.71
18.83
10,919
+0.10(+0.55%)
May 24, 2016
18.40
18.84
18.38
18.73
13,536
+0.42(+2.32%)
May 23, 2016
18.21
18.39
18.07
18.30
7,302
+0.09(+0.52%)
May 20, 2016
17.98
18.32
17.95
18.21
14,937
+0.36(+2.01%)
May 19, 2016
17.93
17.96
17.65
17.85
5,718
-0.28(-1.56%)
May 18, 2016
17.45
18.14
17.45
18.14
9,884
+0.58(+3.28%)
May 17, 2016
18.12
18.14
17.54
17.56
15,758
-0.59(-3.27%)
May 16, 2016
17.78
18.24
17.78
18.15
11,517
+0.41(+2.29%)
May 13, 2016
18.03
18.03
17.70
17.75
5,460
-0.12(-0.69%)
May 12, 2016
18.08
18.14
17.77
17.87
12,345
-0.16(-0.89%)
May 11, 2016
17.93
18.26
17.72
18.03
22,162
+0.10(+0.58%)
May 10, 2016
17.75
18.15
17.75
17.93
9,395
+0.06(+0.32%)
May 09, 2016
17.95
18.31
17.09
17.87
13,236
-0.01(-0.05%)
May 06, 2016
17.65
17.97
17.65
17.88
14,345
+0.06(+0.32%)
May 05, 2016
17.96
18.12
17.79
17.82
18,221
-0.19(-1.05%)
May 04, 2016
18.11
18.12
17.87
18.01
20,440
-0.10(-0.57%)
May 03, 2016
18.64
18.77
18.06
18.12
52,054
-0.71(-3.76%)
May 02, 2016
18.55
18.98
18.55
18.82
16,363
+0.27(+1.47%)
Apr 29, 2016
18.79
18.91
18.44
18.55
15,718
-0.44(-2.33%)
Apr 28, 2016
19.23
19.23
18.97
18.99
19,692
-0.22(-1.13%)
Apr 27, 2016
19.20
19.42
19.19
19.21
13,127
-0.18(-0.92%)
Apr 26, 2016
19.20
19.45
19.03
19.39
11,137
+0.20(+1.02%)
Apr 25, 2016
19.27
19.27
18.92
19.19
10,392
-0.19(-0.97%)
Apr 22, 2016
19.66
19.66
19.26
19.38
9,630
-0.14(-0.72%)
Apr 21, 2016
19.81
19.84
19.52
19.52
20,289
-0.21(-1.04%)
Apr 20, 2016
19.45
19.89
19.45
19.73
22,318
+0.20(+1.01%)
Apr 19, 2016
19.01
19.60
19.01
19.53
37,110
+0.52(+2.71%)
Apr 18, 2016
18.90
19.24
17.81
19.01
26,597
-0.04(-0.20%)
Apr 15, 2016
18.83
19.51
18.83
19.05
17,839
+0.67(+3.67%)
Apr 14, 2016
18.02
18.55
18.02
18.38
9,916
+0.20(+1.08%)
Apr 13, 2016
17.78
18.36
17.33
18.18
11,708
+0.38(+2.16%)
Apr 12, 2016
17.61
17.80
17.57
17.80
11,570
+0.12(+0.69%)
Apr 11, 2016
17.74
17.93
17.63
17.67
5,437
-0.01(-0.05%)
Apr 08, 2016
17.92
17.92
17.68
17.68
4,355
+0.07(+0.37%)
Apr 07, 2016
17.19
17.74
17.19
17.62
14,885
+0.21(+1.18%)
Apr 06, 2016
17.61
17.72
17.32
17.41
9,243
-0.23(-1.33%)
Apr 05, 2016
17.82
17.97
17.54
17.65
19,773
-0.37(-2.03%)
Apr 04, 2016
18.37
18.41
17.97
18.01
5,799
-0.40(-2.19%)
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
.