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 (%)
Oct 30, 2015
20.05
20.05
18.67
19.22
59,419
-0.76(-3.81%)
Oct 29, 2015
20.36
20.36
19.95
19.98
24,091
-0.10(-0.51%)
Oct 28, 2015
19.35
20.09
19.35
20.08
27,230
+0.68(+3.52%)
Oct 27, 2015
19.92
20.23
19.27
19.40
19,183
-0.66(-3.31%)
Oct 26, 2015
20.15
20.18
19.97
20.06
17,612
-0.04(-0.18%)
Oct 23, 2015
20.14
20.14
19.93
20.10
15,091
+0.06(+0.32%)
Oct 22, 2015
19.83
20.15
19.65
20.04
25,472
+0.35(+1.78%)
Oct 21, 2015
20.03
20.23
19.69
19.69
24,129
-0.46(-2.29%)
Oct 20, 2015
20.05
20.26
19.83
20.15
19,872
+0.01(+0.05%)
Oct 19, 2015
19.45
20.29
19.45
20.14
25,520
+0.69(+3.56%)
Oct 16, 2015
19.27
20.41
18.90
19.45
31,470
+0.32(+1.69%)
Oct 15, 2015
18.86
19.15
18.79
19.12
20,025
+0.34(+1.82%)
Oct 14, 2015
19.02
19.05
18.73
18.78
20,010
-0.27(-1.40%)
Oct 13, 2015
18.95
19.17
18.81
19.05
19,253
-0.12(-0.63%)
Oct 12, 2015
18.86
19.28
18.71
19.17
11,940
+0.29(+1.51%)
Oct 09, 2015
19.30
19.30
18.74
18.88
8,295
-0.38(-1.96%)
Oct 08, 2015
18.61
19.41
18.61
19.26
16,566
+0.55(+2.96%)
Oct 07, 2015
18.53
19.10
18.53
18.71
18,584
-0.09(-0.49%)
Oct 06, 2015
18.71
19.11
18.51
18.80
15,849
+0.01(+0.05%)
Oct 05, 2015
18.38
19.12
18.33
18.79
27,739
+0.31(+1.70%)
Oct 02, 2015
18.41
18.48
18.06
18.48
31,606
+0.08(+0.45%)
Oct 01, 2015
18.85
18.85
18.21
18.39
13,534
-0.40(-2.11%)
Sep 30, 2015
18.79
18.90
18.31
18.79
26,722
+0.20(+1.09%)
Sep 29, 2015
18.62
18.89
18.48
18.59
21,996
+0.06(+0.30%)
Sep 28, 2015
18.15
18.79
18.15
18.53
23,499
+0.16(+0.85%)
Sep 25, 2015
19.36
19.36
18.28
18.38
27,156
-0.79(-4.14%)
Sep 24, 2015
18.95
19.25
18.95
19.17
14,181
+0.06(+0.34%)
Sep 23, 2015
19.03
19.37
18.90
19.10
26,634
+0.19(+1.02%)
Sep 22, 2015
18.63
19.00
18.63
18.91
25,233
+0.08(+0.44%)
Sep 21, 2015
18.20
18.86
18.10
18.83
76,399
+0.61(+3.34%)
Sep 18, 2015
18.41
18.41
17.87
18.22
30,914
-0.42(-2.23%)
Sep 17, 2015
18.66
18.90
18.52
18.63
32,600
-0.06(-0.30%)
Sep 16, 2015
18.52
18.89
18.38
18.69
27,277
+0.18(+0.95%)
Sep 15, 2015
18.46
18.65
18.35
18.51
14,470
+0.07(+0.40%)
Sep 14, 2015
18.37
18.62
18.08
18.44
19,395
+0.05(+0.25%)
Sep 11, 2015
18.38
18.53
18.27
18.39
19,133
-0.21(-1.14%)
Sep 10, 2015
18.84
18.84
18.42
18.61
11,768
-0.24(-1.27%)
Sep 09, 2015
18.91
19.04
18.62
18.85
18,297
+0.15(+0.79%)
Sep 08, 2015
18.45
18.84
18.26
18.70
33,499
+0.47(+2.58%)
Sep 04, 2015
18.01
18.23
18.23
18.23
22,873
+0.13(+0.71%)
Sep 03, 2015
18.23
18.33
18.04
18.10
28,255
-0.04(-0.20%)
Sep 02, 2015
18.63
18.72
18.02
18.14
27,737
-0.18(-0.96%)
Sep 01, 2015
18.62
18.82
18.15
18.31
26,594
-0.54(-2.84%)
Aug 31, 2015
18.54
18.92
18.35
18.85
43,464
+0.39(+2.10%)
Aug 28, 2015
17.99
18.80
17.82
18.46
37,076
+0.40(+2.20%)
Aug 27, 2015
18.24
18.33
17.90
18.06
29,435
-0.11(-0.61%)
Aug 26, 2015
18.06
18.47
18.00
18.17
43,566
+0.37(+2.07%)
Aug 25, 2015
17.89
18.22
17.56
17.80
69,803
+0.84(+4.95%)
Aug 24, 2015
16.87
17.44
16.87
16.96
61,280
-0.34(-1.97%)
Aug 21, 2015
17.05
17.51
16.85
17.31
35,971
-0.01(-0.05%)
Aug 20, 2015
17.53
17.83
17.32
17.32
41,906
-0.21(-1.21%)
Aug 19, 2015
17.63
17.84
17.42
17.53
23,025
-0.19(-1.09%)
Aug 18, 2015
17.71
17.90
17.64
17.72
22,677
+0.06(+0.37%)
Aug 17, 2015
17.54
17.84
17.48
17.66
33,130
+0.01(+0.05%)
Aug 14, 2015
17.56
17.79
17.53
17.65
33,843
-0.02(-0.10%)
Aug 13, 2015
17.43
17.93
17.41
17.67
29,458
+0.18(+1.00%)
Aug 12, 2015
17.53
17.70
17.39
17.49
37,895
-0.26(-1.46%)
Aug 11, 2015
17.76
17.91
17.55
17.75
30,588
-0.01(-0.05%)
Aug 10, 2015
17.92
18.13
17.67
17.76
51,810
-0.04(-0.21%)
Aug 07, 2015
17.86
18.15
17.53
17.79
33,524
-0.17(-0.92%)
Aug 06, 2015
17.73
18.04
17.73
17.96
31,318
+0.21(+1.20%)
Aug 05, 2015
17.99
18.19
17.66
17.75
28,382
-0.19(-1.08%)
Aug 04, 2015
17.91
18.21
17.82
17.94
24,364
+0.13(+0.72%)
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
.