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, 2018
28.09
28.28
27.45
27.46
47,355
-0.54(-1.93%)
Feb 27, 2018
28.28
28.49
27.96
28.00
47,279
-0.42(-1.49%)
Feb 26, 2018
28.22
28.44
28.04
28.42
16,043
+0.26(+0.91%)
Feb 23, 2018
28.10
28.19
27.90
28.17
41,185
+0.16(+0.56%)
Feb 22, 2018
28.18
28.24
27.99
28.01
23,413
-0.07(-0.25%)
Feb 21, 2018
27.86
28.48
27.79
28.08
25,246
+0.28(+0.99%)
Feb 20, 2018
28.13
28.40
27.63
27.80
23,614
-0.46(-1.63%)
Feb 16, 2018
28.26
28.26
28.26
0
+0.15(+0.52%)
Feb 15, 2018
28.23
28.38
27.90
28.12
49,470
+0.03(+0.11%)
Feb 14, 2018
27.99
28.34
27.93
28.09
48,040
+0.16(+0.56%)
Feb 13, 2018
27.89
28.13
27.77
27.93
20,628
+0.02(+0.07%)
Feb 12, 2018
27.91
28.16
27.65
27.91
34,221
+0.04(+0.14%)
Feb 09, 2018
27.70
27.96
27.21
27.87
38,733
+0.07(+0.25%)
Feb 08, 2018
28.61
28.61
27.80
27.80
54,357
-0.79(-2.77%)
Feb 07, 2018
28.41
28.41
28.41
28.59
53,543
+0.09(+0.31%)
Feb 06, 2018
28.10
28.67
28.00
28.51
88,413
+0.08(+0.27%)
Feb 05, 2018
28.47
28.54
28.09
28.43
41,161
-0.41(-1.42%)
Feb 02, 2018
28.86
29.15
28.61
28.84
51,827
-0.18(-0.61%)
Feb 01, 2018
28.34
29.07
28.13
29.01
75,217
+0.63(+2.20%)
Jan 31, 2018
28.24
28.59
28.01
28.39
118,155
+0.15(+0.52%)
Jan 30, 2018
28.10
28.49
28.10
28.24
27,864
+0.09(+0.31%)
Jan 29, 2018
28.24
28.32
28.10
28.15
17,968
-0.21(-0.72%)
Jan 26, 2018
28.16
28.38
28.04
28.36
28,047
+0.20(+0.69%)
Jan 25, 2018
28.54
28.54
27.97
28.16
22,089
-0.24(-0.86%)
Jan 24, 2018
28.45
28.62
28.37
28.41
28,051
-0.01(-0.03%)
Jan 23, 2018
28.23
28.44
27.95
28.42
21,809
+0.08(+0.28%)
Jan 22, 2018
28.39
28.44
28.13
28.34
21,132
-0.26(-0.92%)
Jan 19, 2018
28.24
28.63
28.03
28.60
38,730
+0.36(+1.28%)
Jan 18, 2018
28.27
28.41
28.02
28.24
21,706
-0.12(-0.41%)
Jan 17, 2018
28.30
28.46
28.03
28.36
13,899
+0.21(+0.73%)
Jan 16, 2018
28.60
28.60
28.02
28.15
30,221
-0.26(-0.93%)
Jan 12, 2018
28.42
28.42
28.42
0
+0.10(+0.34%)
Jan 11, 2018
28.14
28.35
28.11
28.32
28,856
+0.30(+1.08%)
Jan 10, 2018
28.33
27.72
28.02
16,809
+0.29(+1.06%)
Jan 09, 2018
27.48
27.85
27.48
27.72
35,357
+0.24(+0.89%)
Jan 08, 2018
27.51
27.64
27.25
27.48
34,833
-0.12(-0.43%)
Jan 05, 2018
27.98
27.98
27.35
27.60
32,178
-0.31(-1.12%)
Jan 04, 2018
27.85
28.09
27.63
27.91
17,564
+0.21(+0.74%)
Jan 03, 2018
27.60
27.84
27.36
27.70
21,141
+0.07(+0.25%)
Jan 02, 2018
27.40
27.94
27.21
27.64
40,212
+0.43(+1.58%)
Dec 29, 2017
27.21
27.21
27.21
0
-0.33(-1.21%)
Dec 28, 2017
27.31
27.55
27.12
27.54
22,957
+0.47(+1.73%)
Dec 27, 2017
27.56
27.62
27.03
27.07
26,014
-0.33(-1.21%)
Dec 26, 2017
27.78
28.04
27.40
27.40
16,977
-0.38(-1.37%)
Dec 22, 2017
28.37
28.37
27.78
27.78
13,532
-0.49(-1.73%)
Dec 21, 2017
28.34
28.38
28.20
28.27
14,526
+0.05(+0.17%)
Dec 20, 2017
28.65
28.65
28.19
28.22
15,873
-0.31(-1.10%)
Dec 19, 2017
28.96
29.04
28.35
28.54
15,156
-0.48(-1.65%)
Dec 18, 2017
28.84
29.16
28.73
29.01
54,440
+0.33(+1.16%)
Dec 15, 2017
27.66
28.84
27.66
28.68
105,469
+1.06(+3.82%)
Dec 14, 2017
28.11
28.13
27.51
27.63
21,770
-0.39(-1.40%)
Dec 13, 2017
27.87
28.63
27.87
28.02
35,083
+0.21(+0.74%)
Dec 12, 2017
27.91
28.10
27.76
27.81
15,055
+0.02(+0.07%)
Dec 11, 2017
28.03
28.12
27.70
27.79
16,915
-0.27(-0.97%)
Dec 08, 2017
27.98
28.12
26.85
28.07
48,720
-0.04(-0.14%)
Dec 07, 2017
28.24
28.34
28.06
28.11
28,431
-0.07(-0.24%)
Dec 06, 2017
28.50
28.93
28.15
28.17
40,793
-0.43(-1.50%)
Dec 05, 2017
28.87
28.91
28.44
28.60
22,830
-0.28(-0.98%)
Dec 04, 2017
29.36
29.49
28.78
28.89
32,003
+0.03(+0.10%)
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
.