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 (%)
Aug 31, 2018
26.97
26.97
26.97
0
+0.29(+1.08%)
Aug 30, 2018
26.46
26.81
25.90
26.68
29,815
+0.13(+0.49%)
Aug 29, 2018
26.88
27.00
26.28
26.55
106,401
-0.40(-1.47%)
Aug 28, 2018
27.40
27.40
26.90
26.95
33,752
-0.35(-1.27%)
Aug 27, 2018
27.49
27.54
27.24
27.29
31,138
-0.11(-0.40%)
Aug 24, 2018
27.84
27.84
27.31
27.40
39,250
-0.30(-1.08%)
Aug 23, 2018
27.84
27.91
27.61
27.70
28,778
-0.23(-0.82%)
Aug 22, 2018
27.91
28.30
27.78
27.93
33,706
+0.02(+0.07%)
Aug 21, 2018
27.66
28.03
27.50
27.91
28,057
+0.36(+1.30%)
Aug 20, 2018
27.58
27.63
27.35
27.55
16,335
-0.02(-0.07%)
Aug 17, 2018
27.29
27.61
27.21
27.57
37,640
+0.21(+0.76%)
Aug 16, 2018
27.27
27.55
27.23
27.36
32,032
+0.23(+0.84%)
Aug 15, 2018
27.45
27.54
27.06
27.14
18,194
-0.44(-1.59%)
Aug 14, 2018
27.50
27.79
27.47
27.57
31,048
+0.11(+0.40%)
Aug 13, 2018
27.57
27.78
27.40
27.46
26,747
-0.17(-0.61%)
Aug 10, 2018
27.37
27.70
27.28
27.63
26,166
+0.09(+0.32%)
Aug 09, 2018
27.63
27.76
27.44
27.54
30,081
-0.17(-0.61%)
Aug 08, 2018
27.12
27.72
26.96
27.71
59,795
+0.63(+2.31%)
Aug 07, 2018
27.14
27.37
27.02
27.09
26,289
-0.04(-0.15%)
Aug 06, 2018
27.27
27.34
27.08
27.13
26,548
-0.20(-0.72%)
Aug 03, 2018
27.48
28.00
27.27
27.32
36,949
-0.46(-1.67%)
Aug 02, 2018
27.37
27.81
27.37
27.79
28,005
+0.25(+0.90%)
Aug 01, 2018
27.45
27.62
26.86
27.54
50,673
+0.10(+0.36%)
Jul 31, 2018
27.46
27.47
26.87
27.44
54,941
-0.02(-0.07%)
Jul 30, 2018
27.29
27.59
27.23
27.46
54,154
+0.02(+0.07%)
Jul 27, 2018
27.84
28.44
27.18
27.44
67,623
-0.75(-2.66%)
Jul 26, 2018
27.93
28.30
27.91
28.19
32,863
+0.27(+0.96%)
Jul 25, 2018
28.58
28.58
27.93
27.93
40,330
-0.68(-2.38%)
Jul 24, 2018
28.45
28.66
28.29
28.61
59,914
+0.25(+0.87%)
Jul 23, 2018
28.22
28.59
28.01
28.36
91,080
+0.12(+0.42%)
Jul 20, 2018
28.04
28.41
28.01
28.24
48,558
+0.18(+0.63%)
Jul 19, 2018
28.05
28.24
27.66
28.06
106,081
-0.06(-0.21%)
Jul 18, 2018
28.05
28.15
27.89
28.12
82,650
+0.04(+0.14%)
Jul 17, 2018
28.25
28.44
28.06
28.08
59,007
-0.18(-0.63%)
Jul 16, 2018
28.15
28.49
28.12
28.26
59,131
-0.13(-0.45%)
Jul 13, 2018
28.50
28.60
28.23
28.39
40,092
-0.19(-0.66%)
Jul 12, 2018
28.95
28.37
28.58
45,298
-0.38(-1.30%)
Jul 11, 2018
28.84
29.06
28.84
28.95
61,604
+0.03(+0.10%)
Jul 10, 2018
29.36
29.38
28.66
28.92
66,180
-0.72(-2.43%)
Jul 09, 2018
29.42
29.77
29.42
29.64
50,744
+0.31(+1.04%)
Jul 06, 2018
29.22
29.53
29.22
29.34
22,557
+0.03(+0.10%)
Jul 05, 2018
29.45
29.04
29.31
33,845
+0.17(+0.58%)
Jul 03, 2018
29.14
29.14
29.14
0
+0.49(+1.72%)
Jul 02, 2018
28.16
28.67
28.16
28.65
25,130
+0.40(+1.40%)
Jun 29, 2018
28.59
28.85
28.17
28.25
49,528
-0.32(-1.11%)
Jun 28, 2018
29.20
29.35
28.47
28.57
57,347
-0.67(-2.30%)
Jun 27, 2018
29.62
29.67
29.24
29.24
174,577
-0.38(-1.27%)
Jun 26, 2018
29.53
29.74
29.15
29.61
58,569
+0.02(+0.07%)
Jun 25, 2018
29.76
29.80
29.21
29.60
45,760
-0.23(-0.76%)
Jun 22, 2018
29.81
30.03
29.62
29.82
156,671
+0.12(+0.40%)
Jun 21, 2018
29.64
29.87
29.36
29.70
66,645
+0.07(+0.23%)
Jun 20, 2018
29.27
29.63
28.52
29.63
67,815
+0.38(+1.28%)
Jun 19, 2018
28.71
29.39
27.92
29.26
149,403
+0.25(+0.85%)
Jun 18, 2018
28.58
29.09
28.54
29.01
71,398
+0.23(+0.79%)
Jun 15, 2018
28.86
28.65
28.79
64,460
+0.14(+0.48%)
Jun 14, 2018
28.66
28.70
28.33
28.65
46,336
+0.04(+0.14%)
Jun 13, 2018
28.62
28.80
28.55
28.61
81,018
+0.01(+0.03%)
Jun 12, 2018
28.79
28.79
28.50
28.60
40,742
-0.16(-0.55%)
Jun 11, 2018
28.80
28.90
28.72
28.76
61,423
-0.04(-0.14%)
Jun 08, 2018
28.94
29.03
28.79
28.80
36,718
-0.15(-0.51%)
Jun 07, 2018
28.98
29.06
28.89
28.94
38,462
+0.00(+0.00%)
Jun 06, 2018
28.65
29.02
28.63
28.94
74,765
+0.30(+1.03%)
Jun 05, 2018
28.66
28.68
28.47
28.65
33,253
+0.03(+0.10%)
Jun 04, 2018
28.63
28.68
28.45
28.62
37,065
+0.08(+0.28%)
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
.