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 (%)
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%)
Jun 03, 2013
10.42
10.55
10.16
10.42
42,416
+0.00(+0.00%)
May 31, 2013
10.55
10.72
10.39
10.42
43,709
-0.20(-1.90%)
May 30, 2013
10.63
10.76
10.60
10.62
22,632
+0.06(+0.61%)
May 29, 2013
10.79
10.79
10.53
10.56
29,140
-0.22(-2.02%)
May 28, 2013
10.68
10.98
10.64
10.77
48,142
+0.28(+2.69%)
May 24, 2013
10.09
10.64
9.775
10.49
0
+0.38(+3.74%)
May 23, 2013
10.23
10.25
9.775
10.11
0
-0.21(-2.03%)
May 22, 2013
10.31
10.43
10.26
10.32
0
-0.11(-1.08%)
May 21, 2013
10.23
10.44
10.19
10.44
0
+0.17(+1.65%)
May 20, 2013
10.34
10.42
10.13
10.27
0
-0.10(-0.93%)
May 17, 2013
10.40
10.48
10.33
10.36
0
-0.02(-0.16%)
May 16, 2013
10.44
10.44
10.27
10.38
4,250
-0.06(-0.62%)
May 15, 2013
10.24
10.48
10.15
10.44
0
+0.34(+3.35%)
May 13, 2013
9.968
10.14
9.968
10.10
0
+0.04(+0.40%)
May 10, 2013
10.28
10.28
9.936
10.06
0
-0.24(-2.35%)
May 09, 2013
10.35
10.43
10.28
10.31
0
-0.12(-1.16%)
May 08, 2013
10.44
10.56
10.31
10.43
0
-0.02(-0.15%)
May 07, 2013
10.45
10.45
10.27
10.44
0
-0.02(-0.23%)
May 06, 2013
10.41
10.48
10.36
10.47
0
+0.06(+0.54%)
May 03, 2013
10.20
10.60
10.12
10.41
0
+0.29(+2.84%)
May 02, 2013
9.931
10.15
9.907
10.12
0
+0.28(+2.84%)
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
.