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, 2014
14.02
14.04
13.99
14.01
31,295
+0.11(+0.76%)
Jul 30, 2014
13.88
13.97
13.83
13.90
33,341
+0.06(+0.44%)
Jul 29, 2014
13.79
13.88
13.79
13.84
7,329
+0.01(+0.06%)
Jul 28, 2014
13.83
13.84
13.77
13.84
17,206
+0.06(+0.44%)
Jul 25, 2014
13.65
13.90
13.59
13.77
18,135
+0.04(+0.32%)
Jul 24, 2014
13.63
13.92
13.55
13.73
27,297
+0.10(+0.77%)
Jul 23, 2014
13.53
13.67
13.43
13.63
17,128
+0.16(+1.23%)
Jul 22, 2014
13.44
13.56
13.37
13.46
23,987
+0.06(+0.45%)
Jul 21, 2014
13.26
13.42
13.26
13.40
18,998
+0.01(+0.06%)
Jul 18, 2014
13.33
13.54
13.29
13.39
21,313
+0.26(+1.98%)
Jul 17, 2014
13.03
13.16
13.03
13.13
23,280
+0.10(+0.80%)
Jul 16, 2014
13.16
13.18
13.03
13.03
17,257
-0.14(-1.05%)
Jul 15, 2014
13.11
13.21
13.03
13.17
9,605
+0.09(+0.66%)
Jul 14, 2014
13.03
13.40
13.03
13.08
18,984
+0.03(+0.27%)
Jul 11, 2014
13.00
13.16
12.93
13.04
15,381
-0.03(-0.20%)
Jul 10, 2014
13.04
13.14
12.87
13.07
11,365
-0.19(-1.44%)
Jul 09, 2014
13.24
13.29
13.24
13.26
11,700
-0.01(-0.07%)
Jul 08, 2014
13.29
13.32
13.16
13.27
19,941
+0.01(+0.07%)
Jul 07, 2014
13.24
13.33
13.24
13.26
20,967
-0.01(-0.07%)
Jul 03, 2014
13.36
13.27
13.27
13.27
4,260
+0.02(+0.13%)
Jul 02, 2014
13.40
13.40
13.11
13.25
18,522
-0.10(-0.78%)
Jul 01, 2014
13.28
13.41
13.13
13.36
76,897
+0.19(+1.45%)
Jun 30, 2014
12.77
13.28
12.72
13.17
44,213
+0.35(+2.71%)
Jun 27, 2014
12.29
12.82
12.29
12.82
1,133,305
+0.48(+3.87%)
Jun 26, 2014
12.31
12.52
12.20
12.34
30,895
+0.07(+0.57%)
Jun 25, 2014
12.16
12.38
12.16
12.27
37,258
+0.10(+0.86%)
Jun 24, 2014
12.42
12.67
12.16
12.17
56,335
-0.26(-2.10%)
Jun 23, 2014
12.43
12.88
12.41
12.43
79,968
-0.07(-0.56%)
Jun 20, 2014
12.46
12.58
12.21
12.50
83,239
+0.13(+1.05%)
Jun 19, 2014
12.48
12.48
12.26
12.37
25,816
-0.03(-0.21%)
Jun 18, 2014
12.41
12.52
12.25
12.39
24,281
-0.04(-0.35%)
Jun 17, 2014
12.38
12.59
12.38
12.44
27,809
+0.03(+0.28%)
Jun 16, 2014
12.46
12.51
12.31
12.40
39,303
-0.13(-1.04%)
Jun 13, 2014
12.77
12.82
12.45
12.53
22,414
-0.16(-1.30%)
Jun 12, 2014
12.89
12.89
12.64
12.70
25,386
-0.16(-1.22%)
Jun 11, 2014
12.91
13.04
12.80
12.85
12,759
-0.11(-0.87%)
Jun 10, 2014
13.05
13.09
12.86
12.97
9,115
+0.03(+0.20%)
Jun 06, 2014
12.92
13.05
12.71
12.94
22,010
+0.12(+0.95%)
Jun 05, 2014
12.68
12.91
12.54
12.82
17,231
+0.20(+1.58%)
Jun 04, 2014
12.59
12.71
12.58
12.62
49,121
+0.01(+0.07%)
Jun 03, 2014
12.59
13.08
12.59
12.61
34,281
-0.08(-0.62%)
Jun 02, 2014
13.07
13.18
12.65
12.69
20,941
-0.30(-2.34%)
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%)
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
.