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 (%)
May 30, 2014
13.12
13.12
12.89
12.99
18,036
-0.07(-0.53%)
May 29, 2014
13.28
13.34
13.03
13.06
12,409
-0.12(-0.92%)
May 28, 2014
13.15
13.28
13.08
13.18
33,924
-0.08(-0.59%)
May 27, 2014
13.02
13.46
12.71
13.26
30,215
+0.30(+2.28%)
May 23, 2014
12.45
12.97
12.97
12.97
47,437
+0.53(+4.26%)
May 22, 2014
12.09
12.58
12.09
12.44
20,322
+0.31(+2.58%)
May 21, 2014
12.23
12.25
11.83
12.12
20,579
+0.05(+0.43%)
May 20, 2014
12.29
12.29
12.07
12.07
48,863
-0.24(-1.97%)
May 19, 2014
12.16
12.38
12.11
12.32
21,309
+0.08(+0.64%)
May 16, 2014
11.90
12.25
11.64
12.24
30,711
+0.31(+2.62%)
May 15, 2014
12.07
12.24
11.62
11.92
37,505
-0.16(-1.29%)
May 14, 2014
12.39
12.39
11.96
12.08
34,679
-0.29(-2.32%)
May 13, 2014
12.67
12.67
12.35
12.37
12,577
-0.37(-2.93%)
May 12, 2014
12.58
12.83
12.48
12.74
23,470
+0.18(+1.45%)
May 09, 2014
12.30
12.80
12.30
12.56
46,689
+0.24(+1.97%)
May 08, 2014
12.38
12.52
12.29
12.32
23,275
-0.01(-0.07%)
May 07, 2014
12.47
12.47
12.23
12.32
30,088
-0.08(-0.63%)
May 06, 2014
12.52
12.58
12.38
12.40
40,002
-0.14(-1.11%)
May 05, 2014
12.65
12.82
12.51
12.54
22,399
-0.10(-0.76%)
May 02, 2014
12.52
12.78
12.45
12.64
54,546
+0.10(+0.83%)
May 01, 2014
12.67
12.74
12.43
12.53
37,913
-0.17(-1.37%)
Apr 30, 2014
12.66
12.89
12.52
12.71
67,989
+0.06(+0.48%)
Apr 29, 2014
13.03
13.04
12.61
12.65
43,515
-0.28(-2.13%)
Apr 28, 2014
12.99
13.31
12.88
12.92
39,776
-0.11(-0.86%)
Apr 25, 2014
13.60
13.84
13.01
13.03
57,160
-0.61(-4.48%)
Apr 24, 2014
13.68
13.73
13.30
13.65
39,456
+0.07(+0.51%)
Apr 23, 2014
13.82
13.85
13.42
13.58
33,979
-0.32(-2.29%)
Apr 22, 2014
13.99
13.99
13.69
13.89
22,936
+0.15(+1.06%)
Apr 21, 2014
13.25
13.89
13.25
13.75
46,302
+0.22(+1.59%)
Apr 17, 2014
13.10
13.53
13.53
13.53
42,254
+0.43(+3.29%)
Apr 16, 2014
12.99
13.28
12.89
13.10
20,131
+0.27(+2.08%)
Apr 15, 2014
12.60
12.96
12.59
12.84
27,120
-0.03(-0.20%)
Apr 14, 2014
12.98
13.04
12.77
12.86
16,315
-0.06(-0.47%)
Apr 11, 2014
12.99
13.21
12.76
12.92
30,998
-0.06(-0.46%)
Apr 10, 2014
13.58
13.59
12.96
12.98
49,096
-0.76(-5.52%)
Apr 09, 2014
13.96
13.96
13.59
13.74
18,878
-0.12(-0.87%)
Apr 08, 2014
14.06
14.30
13.82
13.86
12,206
-0.03(-0.19%)
Apr 07, 2014
14.32
14.32
13.66
13.89
40,741
-0.20(-1.41%)
Apr 04, 2014
14.56
14.63
14.02
14.08
46,568
-0.32(-2.21%)
Apr 03, 2014
14.23
14.87
14.08
14.40
25,441
+0.10(+0.72%)
Apr 02, 2014
14.47
14.54
14.05
14.30
20,212
-0.09(-0.66%)
Apr 01, 2014
14.02
14.46
13.96
14.39
25,395
+0.43(+3.09%)
Mar 31, 2014
14.02
14.27
13.94
13.96
36,328
-0.04(-0.31%)
Mar 28, 2014
14.23
14.48
13.74
14.01
44,287
-0.23(-1.63%)
Mar 27, 2014
14.72
15.06
14.14
14.24
33,230
-0.53(-3.62%)
Mar 26, 2014
14.77
15.17
14.77
14.77
28,488
+0.11(+0.76%)
Mar 25, 2014
14.56
14.77
14.16
14.66
26,083
+0.13(+0.89%)
Mar 24, 2014
14.71
14.72
14.08
14.53
47,212
-0.21(-1.40%)
Mar 21, 2014
14.78
14.85
14.43
14.74
31,200
-0.02(-0.12%)
Mar 20, 2014
14.67
14.82
14.67
14.76
5,458
+0.02(+0.12%)
Mar 19, 2014
14.33
14.74
14.04
14.74
13,627
+0.42(+2.95%)
Mar 18, 2014
14.39
14.52
13.96
14.32
21,058
-0.10(-0.72%)
Mar 17, 2014
14.72
14.72
14.39
14.42
15,225
-0.24(-1.65%)
Mar 14, 2014
14.54
14.73
14.41
14.66
11,250
+0.07(+0.47%)
Mar 13, 2014
14.69
15.18
14.31
14.59
43,790
-0.05(-0.35%)
Mar 12, 2014
14.58
14.64
14.33
14.64
9,154
+0.03(+0.18%)
Mar 11, 2014
14.64
14.73
14.57
14.62
20,573
-0.03(-0.18%)
Mar 10, 2014
14.50
14.64
14.46
14.64
11,968
+0.05(+0.35%)
Mar 07, 2014
14.64
14.64
14.37
14.59
10,988
-0.01(-0.06%)
Mar 06, 2014
14.64
14.64
14.31
14.60
7,803
-0.04(-0.29%)
Mar 05, 2014
14.48
14.64
14.03
14.64
24,856
+0.10(+0.71%)
Mar 04, 2014
14.45
14.64
14.39
14.54
44,984
+0.24(+1.69%)
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
.