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 (%)
Sep 29, 2017
27.89
28.10
27.75
27.85
18,153
-0.05(-0.17%)
Sep 28, 2017
27.70
28.10
27.29
27.90
25,886
+0.22(+0.81%)
Sep 27, 2017
27.06
27.84
26.96
27.68
38,073
+0.85(+3.15%)
Sep 26, 2017
26.53
26.89
26.52
26.83
32,818
+0.28(+1.06%)
Sep 25, 2017
26.39
26.80
26.37
26.55
23,212
+0.07(+0.26%)
Sep 22, 2017
26.00
26.60
26.00
26.48
60,775
+0.29(+1.11%)
Sep 21, 2017
25.74
26.39
25.74
26.19
43,526
+0.45(+1.74%)
Sep 20, 2017
25.56
25.96
25.56
25.75
44,362
+0.15(+0.57%)
Sep 19, 2017
24.86
25.78
24.86
25.60
40,938
+0.69(+2.77%)
Sep 18, 2017
24.85
25.14
24.37
24.91
51,428
+0.06(+0.23%)
Sep 15, 2017
24.67
25.06
24.49
24.85
140,395
+0.23(+0.95%)
Sep 14, 2017
24.86
25.03
24.56
24.62
15,653
-0.24(-0.98%)
Sep 13, 2017
24.98
25.06
24.78
24.86
24,034
-0.04(-0.16%)
Sep 12, 2017
24.54
25.02
24.54
24.90
29,488
+0.37(+1.51%)
Sep 11, 2017
24.15
24.63
24.15
24.53
47,988
+0.50(+2.06%)
Sep 08, 2017
23.99
24.30
23.99
24.04
32,505
+0.05(+0.20%)
Sep 07, 2017
24.42
24.42
23.80
23.99
43,403
-0.44(-1.79%)
Sep 06, 2017
24.62
24.86
24.42
24.42
43,294
-0.20(-0.83%)
Sep 05, 2017
24.78
25.01
24.59
24.63
24,828
-0.22(-0.90%)
Sep 01, 2017
24.91
25.05
24.78
24.85
14,194
-0.11(-0.43%)
Aug 31, 2017
24.68
25.22
24.63
24.96
33,754
+0.22(+0.90%)
Aug 30, 2017
25.02
25.03
24.68
24.73
24,358
-0.04(-0.16%)
Aug 29, 2017
24.59
25.00
24.38
24.77
25,733
-0.04(-0.16%)
Aug 28, 2017
24.83
25.22
24.72
24.81
41,618
-0.18(-0.74%)
Aug 25, 2017
24.95
25.14
24.65
25.00
23,533
+0.23(+0.94%)
Aug 24, 2017
24.39
24.85
24.21
24.76
21,414
+0.48(+1.96%)
Aug 23, 2017
24.00
24.44
24.00
24.29
16,687
+0.22(+0.93%)
Aug 22, 2017
24.05
24.28
23.96
24.06
32,260
+0.01(+0.04%)
Aug 21, 2017
23.90
24.32
23.68
24.05
14,869
+0.05(+0.20%)
Aug 18, 2017
23.80
24.10
23.68
24.01
56,051
-0.02(-0.08%)
Aug 17, 2017
24.49
24.60
23.99
24.03
44,866
-0.62(-2.52%)
Aug 16, 2017
24.80
25.00
24.47
24.65
17,141
-0.14(-0.55%)
Aug 15, 2017
25.07
25.15
24.58
24.78
24,445
-0.22(-0.89%)
Aug 14, 2017
24.69
25.08
24.60
25.01
24,777
+0.55(+2.27%)
Aug 11, 2017
24.76
24.92
24.34
24.45
36,175
-0.40(-1.60%)
Aug 10, 2017
24.93
25.04
24.64
24.85
51,323
-0.17(-0.66%)
Aug 09, 2017
25.12
25.26
24.92
25.02
29,375
-0.29(-1.15%)
Aug 08, 2017
25.31
25.89
25.28
25.31
37,709
-0.17(-0.68%)
Aug 07, 2017
25.73
25.93
25.17
25.48
44,521
-0.25(-0.98%)
Aug 04, 2017
25.66
26.09
25.46
25.73
33,850
+0.01(+0.04%)
Aug 03, 2017
25.32
26.00
25.04
25.72
57,393
+0.51(+2.03%)
Aug 02, 2017
26.65
26.79
24.81
25.21
61,358
-0.94(-3.58%)
Aug 01, 2017
25.77
26.18
25.67
26.15
33,599
+0.45(+1.77%)
Jul 31, 2017
25.41
25.82
25.37
25.69
22,659
+0.31(+1.22%)
Jul 28, 2017
25.68
25.74
25.13
25.38
26,589
-0.31(-1.20%)
Jul 27, 2017
25.46
25.77
25.46
25.69
51,615
+0.25(+0.99%)
Jul 26, 2017
25.82
25.99
25.42
25.44
45,478
-0.21(-0.83%)
Jul 25, 2017
25.81
25.94
25.48
25.65
36,384
+0.12(+0.45%)
Jul 24, 2017
25.37
25.74
25.28
25.54
33,711
-0.02(-0.08%)
Jul 21, 2017
26.12
26.12
25.21
25.56
74,327
-0.02(-0.08%)
Jul 20, 2017
25.99
25.54
25.58
20,710
-0.30(-1.16%)
Jul 19, 2017
25.71
25.98
25.43
25.88
25,516
+0.14(+0.56%)
Jul 18, 2017
25.62
26.04
25.58
25.73
29,761
-0.13(-0.49%)
Jul 17, 2017
25.45
25.94
25.39
25.86
31,188
+0.24(+0.94%)
Jul 14, 2017
25.52
25.87
25.32
25.62
52,140
-0.14(-0.56%)
Jul 13, 2017
25.98
26.06
25.65
25.76
17,940
-0.25(-0.97%)
Jul 12, 2017
25.73
26.13
25.73
26.01
23,205
+0.22(+0.86%)
Jul 11, 2017
26.20
26.20
25.61
25.79
22,652
-0.42(-1.59%)
Jul 10, 2017
26.29
26.42
25.90
26.21
34,626
-0.10(-0.37%)
Jul 07, 2017
25.87
26.31
25.75
26.30
28,963
+0.43(+1.64%)
Jul 06, 2017
26.23
26.32
25.73
25.88
25,337
-0.37(-1.40%)
Jul 05, 2017
26.24
26.57
25.82
26.24
33,188
-0.17(-0.66%)
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
.