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 28, 2013
12.75
12.79
12.63
12.72
27,665
+0.10(+0.82%)
Feb 27, 2013
12.65
12.71
12.55
12.62
18,626
+0.03(+0.25%)
Feb 26, 2013
12.61
12.70
12.43
12.59
22,271
+0.05(+0.38%)
Feb 25, 2013
12.63
12.81
12.51
12.54
73,944
+0.00(+0.00%)
Feb 22, 2013
12.58
12.66
12.25
12.54
31,952
+0.00(+0.00%)
Feb 21, 2013
12.51
12.71
12.51
12.54
26,464
-0.03(-0.25%)
Feb 20, 2013
12.80
12.80
12.57
12.57
55,943
-0.22(-1.75%)
Feb 19, 2013
12.69
12.80
12.63
12.79
62,395
+0.18(+1.39%)
Feb 15, 2013
12.74
12.77
12.59
12.62
38,908
-0.02(-0.19%)
Feb 14, 2013
12.57
12.71
12.57
12.64
10,287
+0.06(+0.51%)
Feb 13, 2013
12.61
12.65
12.43
12.58
29,303
+0.02(+0.19%)
Feb 12, 2013
12.74
12.83
12.43
12.55
33,257
-0.08(-0.63%)
Feb 11, 2013
12.55
12.71
12.39
12.63
32,261
+0.10(+0.76%)
Feb 08, 2013
12.26
12.54
12.19
12.54
38,958
+0.23(+1.88%)
Feb 07, 2013
12.31
12.35
12.18
12.31
10,762
+0.07(+0.59%)
Feb 06, 2013
12.32
12.32
12.14
12.23
34,778
+0.01(+0.07%)
Feb 04, 2013
12.35
12.36
12.22
12.23
67,221
-0.07(-0.58%)
Feb 01, 2013
12.34
12.35
12.20
12.30
29,546
-0.03(-0.26%)
Jan 31, 2013
12.35
12.50
12.27
12.33
42,327
+0.00(+0.00%)
Jan 30, 2013
12.21
12.48
12.21
12.33
32,229
+0.12(+0.98%)
Jan 29, 2013
12.28
12.29
12.12
12.21
20,852
+0.12(+0.99%)
Jan 28, 2013
12.15
12.26
11.81
12.09
36,833
+0.14(+1.13%)
Jan 25, 2013
11.96
12.32
11.88
11.96
45,383
+0.16(+1.35%)
Jan 24, 2013
11.57
11.96
11.56
11.80
52,536
+0.23(+1.99%)
Jan 23, 2013
12.00
12.16
11.46
11.57
25,353
-0.44(-3.64%)
Jan 22, 2013
11.45
12.09
11.45
12.00
65,816
+0.59(+5.15%)
Jan 18, 2013
11.38
11.44
11.25
11.42
9,432
-0.01(-0.07%)
Jan 17, 2013
11.37
11.45
11.22
11.42
10,102
+0.06(+0.56%)
Jan 16, 2013
11.42
11.45
11.23
11.36
8,235
-0.05(-0.42%)
Jan 15, 2013
11.25
11.45
11.22
11.41
17,972
+0.15(+1.34%)
Jan 14, 2013
11.53
11.53
11.22
11.26
18,126
-0.32(-2.75%)
Jan 11, 2013
11.55
11.65
11.31
11.57
64,109
+0.03(+0.28%)
Jan 10, 2013
11.57
11.61
11.26
11.54
21,983
+0.02(+0.21%)
Jan 09, 2013
11.61
11.64
11.43
11.52
7,214
-0.02(-0.21%)
Jan 08, 2013
11.60
11.64
11.38
11.54
23,982
-0.02(-0.21%)
Jan 07, 2013
11.32
11.73
11.32
11.57
48,948
+0.17(+1.53%)
Jan 04, 2013
11.29
11.52
11.17
11.39
28,340
+0.10(+0.92%)
Jan 03, 2013
11.32
11.48
10.83
11.29
20,623
+0.06(+0.57%)
Jan 02, 2013
10.74
11.81
10.51
11.22
48,189
+0.91(+8.78%)
Dec 31, 2012
10.44
10.52
10.22
10.32
53,417
-0.15(-1.44%)
Dec 28, 2012
10.74
11.01
10.44
10.47
61,462
-0.27(-2.52%)
Dec 27, 2012
10.76
10.90
10.64
10.74
22,572
-0.06(-0.59%)
Dec 26, 2012
10.78
10.95
10.42
10.80
20,262
+0.31(+2.95%)
Dec 24, 2012
11.03
11.03
10.37
10.49
39,734
-0.42(-3.86%)
Dec 21, 2012
10.81
10.99
10.53
10.91
74,545
+0.29(+2.69%)
Dec 20, 2012
10.38
10.72
10.33
10.63
13,946
+0.22(+2.14%)
Dec 19, 2012
10.96
10.96
10.35
10.41
42,032
-0.59(-5.35%)
Dec 18, 2012
10.78
11.03
10.70
10.99
37,953
+0.17(+1.54%)
Dec 17, 2012
10.73
11.00
10.68
10.83
50,697
-0.01(-0.07%)
Dec 14, 2012
10.69
11.03
10.69
10.84
22,230
+0.09(+0.81%)
Dec 13, 2012
10.84
10.91
10.71
10.75
10,906
+0.00(+0.00%)
Dec 12, 2012
10.81
10.99
10.74
10.75
39,412
-0.05(-0.44%)
Dec 11, 2012
10.89
10.89
10.61
10.80
13,024
-0.05(-0.44%)
Dec 10, 2012
10.72
10.92
10.68
10.84
13,966
+0.17(+1.56%)
Dec 07, 2012
10.91
11.01
10.56
10.68
27,440
-0.17(-1.61%)
Dec 06, 2012
10.60
11.00
10.60
10.85
6,494
+0.21(+2.02%)
Dec 05, 2012
10.82
10.82
10.48
10.64
6,434
-0.06(-0.52%)
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
.