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 (%)
Aug 30, 2013
11.39
11.56
10.96
11.04
0
-0.40(-3.48%)
Aug 29, 2013
11.43
11.48
10.96
11.43
34,303
-0.11(-0.91%)
Aug 28, 2013
12.08
12.37
11.38
11.54
0
-0.51(-4.24%)
Aug 27, 2013
12.38
12.55
11.75
12.05
87,706
-0.53(-4.19%)
Aug 26, 2013
12.91
12.96
12.56
12.58
0
-0.40(-3.06%)
Aug 23, 2013
12.94
13.11
12.80
12.98
0
+0.03(+0.25%)
Aug 22, 2013
12.93
12.98
12.53
12.94
19,150
+0.04(+0.31%)
Aug 21, 2013
12.48
12.98
12.48
12.90
0
+0.37(+2.98%)
Aug 20, 2013
12.19
12.79
12.10
12.53
0
+0.35(+2.87%)
Aug 19, 2013
12.37
12.60
12.14
12.18
47,616
-0.19(-1.51%)
Aug 16, 2013
12.31
12.68
12.22
12.37
0
-0.02(-0.13%)
Aug 15, 2013
12.79
12.89
12.38
12.38
25,244
-0.52(-4.03%)
Aug 14, 2013
12.90
12.94
12.57
12.90
129,868
+0.16(+1.27%)
Aug 13, 2013
12.76
12.76
12.62
12.74
19,259
+0.02(+0.19%)
Aug 12, 2013
12.78
12.78
12.64
12.72
14,007
-0.03(-0.25%)
Aug 09, 2013
12.78
12.84
12.56
12.75
42,234
+0.19(+1.49%)
Aug 08, 2013
12.50
12.57
12.46
12.56
21,301
+0.10(+0.78%)
Aug 07, 2013
12.66
12.68
12.35
12.47
23,422
-0.09(-0.71%)
Aug 06, 2013
12.47
12.58
12.29
12.55
21,570
+0.08(+0.65%)
Aug 05, 2013
12.52
12.58
12.26
12.47
17,861
-0.10(-0.77%)
Aug 02, 2013
12.32
12.61
12.26
12.57
20,004
+0.18(+1.43%)
Aug 01, 2013
12.48
12.49
12.22
12.39
22,006
+0.12(+0.99%)
Jul 31, 2013
12.26
12.48
12.14
12.27
0
+0.10(+0.79%)
Jul 30, 2013
12.09
12.27
12.01
12.18
0
+0.23(+1.96%)
Jul 29, 2013
12.34
12.39
11.84
11.94
0
-0.31(-2.50%)
Jul 26, 2013
12.52
12.56
11.56
12.25
0
-0.37(-2.94%)
Jul 25, 2013
12.47
12.68
12.37
12.62
0
+0.24(+1.95%)
Jul 24, 2013
12.22
12.43
12.22
12.38
0
+0.33(+2.74%)
Jul 23, 2013
11.95
12.23
11.88
12.05
0
+0.10(+0.88%)
Jul 22, 2013
11.75
12.18
11.73
11.94
0
+0.03(+0.27%)
Jul 19, 2013
12.10
12.10
11.91
11.91
0
-0.19(-1.60%)
Jul 18, 2013
11.57
12.19
11.56
12.10
0
+0.66(+5.77%)
Jul 17, 2013
11.44
11.66
11.34
11.44
27,589
+0.06(+0.57%)
Jul 16, 2013
11.11
11.54
11.11
11.38
0
+0.24(+2.17%)
Jul 15, 2013
11.10
11.34
11.08
11.14
0
+0.02(+0.22%)
Jul 12, 2013
11.20
11.23
10.98
11.11
0
-0.07(-0.65%)
Jul 11, 2013
11.16
11.23
11.02
11.18
0
+0.02(+0.22%)
Jul 10, 2013
10.99
11.18
10.85
11.16
0
+0.21(+1.91%)
Jul 09, 2013
11.19
11.19
10.77
10.95
0
-0.24(-2.16%)
Jul 08, 2013
11.06
11.28
11.06
11.19
0
+0.14(+1.24%)
Jul 05, 2013
10.89
11.07
10.74
11.06
0
+0.32(+3.00%)
Jul 03, 2013
10.75
10.75
10.61
10.73
0
+0.02(+0.23%)
Jul 02, 2013
10.78
10.82
10.54
10.71
0
-0.07(-0.67%)
Jul 01, 2013
10.61
10.88
10.44
10.78
0
+0.32(+3.08%)
Jun 28, 2013
10.46
10.83
10.27
10.46
147,064
-0.05(-0.46%)
Jun 27, 2013
10.43
10.57
10.26
10.51
0
+0.31(+3.00%)
Jun 26, 2013
10.48
11.05
10.18
10.20
0
-0.26(-2.47%)
Jun 25, 2013
10.25
10.58
10.08
10.46
0
+0.36(+3.59%)
Jun 24, 2013
10.33
10.37
10.07
10.10
0
-0.32(-3.09%)
Jun 21, 2013
10.37
10.56
10.32
10.42
75,815
+0.10(+0.94%)
Jun 20, 2013
10.08
10.49
10.06
10.32
0
+0.11(+1.10%)
Jun 19, 2013
10.48
10.56
10.10
10.21
0
-0.27(-2.54%)
Jun 18, 2013
10.23
10.61
10.13
10.48
0
+0.23(+2.28%)
Jun 17, 2013
10.16
10.27
10.07
10.24
17,257
+0.19(+1.92%)
Jun 14, 2013
10.31
10.31
10.05
10.05
0
-0.27(-2.58%)
Jun 13, 2013
10.10
10.31
10.07
10.31
15,105
+0.23(+2.24%)
Jun 12, 2013
10.19
10.33
10.07
10.09
6,196
-0.06(-0.56%)
Jun 11, 2013
10.07
10.23
10.05
10.15
12,563
-0.03(-0.32%)
Jun 10, 2013
10.20
10.38
10.14
10.18
0
-0.12(-1.17%)
Jun 07, 2013
10.30
10.41
10.19
10.30
0
+0.10(+1.03%)
Jun 06, 2013
10.07
10.27
10.07
10.19
9,096
+0.10(+0.96%)
Jun 05, 2013
10.15
10.20
10.07
10.10
0
-0.09(-0.87%)
Jun 04, 2013
10.37
10.53
10.14
10.19
0
-0.23(-2.24%)
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
.