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 27, 2015
17.76
17.76
16.35
17.20
16,460
-0.70(-3.91%)
Feb 26, 2015
17.32
17.94
16.59
17.90
22,328
+0.43(+2.44%)
Feb 25, 2015
16.48
17.48
16.32
17.48
22,859
+1.20(+7.37%)
Feb 24, 2015
16.43
16.53
16.26
16.28
9,355
-0.01(-0.06%)
Feb 23, 2015
16.24
16.35
16.24
16.29
3,195
-0.05(-0.28%)
Feb 20, 2015
16.32
16.39
16.23
16.33
25,403
+0.09(+0.56%)
Feb 19, 2015
16.23
16.30
16.23
16.24
3,861
+0.00(+0.00%)
Feb 18, 2015
16.22
16.29
16.22
16.24
2,962
-0.01(-0.06%)
Feb 17, 2015
16.30
16.30
16.23
16.25
4,253
-0.10(-0.61%)
Feb 13, 2015
16.23
16.35
16.35
16.35
7,817
+0.05(+0.33%)
Feb 12, 2015
16.29
16.30
16.23
16.29
5,163
-0.01(-0.06%)
Feb 11, 2015
16.30
16.30
16.23
16.30
6,586
+0.09(+0.56%)
Feb 10, 2015
16.27
16.30
16.21
16.21
5,830
-0.08(-0.50%)
Feb 09, 2015
16.23
16.30
16.23
16.29
2,668
+0.00(+0.00%)
Feb 06, 2015
16.29
16.30
16.25
16.29
4,189
+0.00(+0.00%)
Feb 05, 2015
16.29
16.30
16.24
16.29
6,280
+0.13(+0.79%)
Feb 04, 2015
16.28
16.30
16.17
16.17
7,307
-0.02(-0.11%)
Feb 03, 2015
16.35
16.35
16.19
16.19
10,804
+0.07(+0.45%)
Feb 02, 2015
16.20
16.21
16.00
16.11
7,866
+0.02(+0.11%)
Jan 30, 2015
16.21
16.21
16.09
16.09
21,761
-0.05(-0.28%)
Jan 29, 2015
16.18
16.21
16.09
16.14
8,338
+0.04(+0.22%)
Jan 28, 2015
16.15
16.21
15.92
16.10
32,265
+0.01(+0.06%)
Jan 27, 2015
16.03
16.17
15.81
16.09
43,947
+0.23(+1.48%)
Jan 26, 2015
15.92
16.08
15.79
15.86
17,407
-0.03(-0.17%)
Jan 23, 2015
15.99
16.20
15.74
15.89
14,156
-0.31(-1.89%)
Jan 22, 2015
16.14
16.22
15.90
16.19
13,200
+0.01(+0.06%)
Jan 21, 2015
15.86
16.18
15.61
16.18
7,848
-0.02(-0.11%)
Jan 20, 2015
16.18
16.21
15.83
16.20
8,871
+0.02(+0.11%)
Jan 16, 2015
15.91
16.18
15.69
16.18
16,879
+0.52(+3.34%)
Jan 15, 2015
15.43
15.85
15.36
15.66
7,659
+0.15(+0.99%)
Jan 14, 2015
16.04
16.04
15.33
15.51
23,455
-0.52(-3.26%)
Jan 13, 2015
15.53
16.28
15.53
16.03
19,777
+0.68(+4.46%)
Jan 12, 2015
15.24
15.35
15.21
15.35
19,199
+0.00(+0.00%)
Jan 09, 2015
15.37
15.52
15.22
15.35
5,737
-0.09(-0.58%)
Jan 08, 2015
15.31
15.45
15.27
15.44
6,268
+0.23(+1.48%)
Jan 07, 2015
15.32
15.32
15.18
15.21
28,069
-0.01(-0.06%)
Jan 06, 2015
15.22
15.32
15.21
15.22
10,697
+0.02(+0.12%)
Jan 05, 2015
15.37
15.44
15.20
15.20
7,735
+0.02(+0.12%)
Jan 02, 2015
15.22
15.39
15.14
15.18
15,383
-0.06(-0.41%)
Dec 31, 2014
15.27
15.25
15.25
15.25
14,203
-0.04(-0.24%)
Dec 30, 2014
15.36
15.45
15.25
15.28
6,362
-0.03(-0.18%)
Dec 29, 2014
15.32
15.45
15.25
15.31
21,916
+0.27(+1.80%)
Dec 26, 2014
15.48
15.50
14.96
15.04
25,322
-0.26(-1.71%)
Dec 24, 2014
15.28
15.30
15.30
15.30
2,038
+0.11(+0.70%)
Dec 23, 2014
15.30
15.32
15.17
15.20
7,626
+0.04(+0.29%)
Dec 22, 2014
16.03
16.03
15.14
15.15
13,748
-0.04(-0.29%)
Dec 19, 2014
15.34
15.34
15.11
15.20
14,343
-0.12(-0.81%)
Dec 18, 2014
15.29
15.43
15.29
15.32
21,075
+0.19(+1.28%)
Dec 17, 2014
15.21
15.31
15.11
15.13
6,025
+0.03(+0.18%)
Dec 16, 2014
15.24
15.32
15.10
15.10
5,127
-0.22(-1.44%)
Dec 15, 2014
15.28
15.32
15.28
15.32
3,039
+0.04(+0.29%)
Dec 12, 2014
15.26
15.32
15.07
15.28
10,928
-0.01(-0.06%)
Dec 11, 2014
15.43
15.52
14.75
15.28
8,862
+0.00(+0.00%)
Dec 10, 2014
15.58
15.62
15.25
15.28
7,751
-0.38(-2.42%)
Dec 09, 2014
15.58
15.84
15.58
15.66
5,306
-0.04(-0.28%)
Dec 08, 2014
15.80
15.99
15.60
15.71
18,647
-0.03(-0.17%)
Dec 05, 2014
15.61
15.99
15.61
15.73
11,063
+0.25(+1.60%)
Dec 04, 2014
15.32
15.71
15.29
15.49
7,410
+0.31(+2.04%)
Dec 03, 2014
15.64
15.64
15.18
15.18
6,096
-0.45(-2.88%)
Dec 02, 2014
15.56
15.63
15.38
15.63
3,918
+0.09(+0.57%)
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
.