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 (%)
Mar 31, 2014
14.02
14.27
13.94
13.96
36,328
-0.04(-0.31%)
Mar 28, 2014
14.23
14.48
13.74
14.01
44,287
-0.23(-1.63%)
Mar 27, 2014
14.72
15.06
14.14
14.24
33,230
-0.53(-3.62%)
Mar 26, 2014
14.77
15.17
14.77
14.77
28,488
+0.11(+0.76%)
Mar 25, 2014
14.56
14.77
14.16
14.66
26,083
+0.13(+0.89%)
Mar 24, 2014
14.71
14.72
14.08
14.53
47,212
-0.21(-1.40%)
Mar 21, 2014
14.78
14.85
14.43
14.74
31,200
-0.02(-0.12%)
Mar 20, 2014
14.67
14.82
14.67
14.76
5,458
+0.02(+0.12%)
Mar 19, 2014
14.33
14.74
14.04
14.74
13,627
+0.42(+2.95%)
Mar 18, 2014
14.39
14.52
13.96
14.32
21,058
-0.10(-0.72%)
Mar 17, 2014
14.72
14.72
14.39
14.42
15,225
-0.24(-1.65%)
Mar 14, 2014
14.54
14.73
14.41
14.66
11,250
+0.07(+0.47%)
Mar 13, 2014
14.69
15.18
14.31
14.59
43,790
-0.05(-0.35%)
Mar 12, 2014
14.58
14.64
14.33
14.64
9,154
+0.03(+0.18%)
Mar 11, 2014
14.64
14.73
14.57
14.62
20,573
-0.03(-0.18%)
Mar 10, 2014
14.50
14.64
14.46
14.64
11,968
+0.05(+0.35%)
Mar 07, 2014
14.64
14.64
14.37
14.59
10,988
-0.01(-0.06%)
Mar 06, 2014
14.64
14.64
14.31
14.60
7,803
-0.04(-0.29%)
Mar 05, 2014
14.48
14.64
14.03
14.64
24,856
+0.10(+0.71%)
Mar 04, 2014
14.45
14.64
14.39
14.54
44,984
+0.24(+1.69%)
Mar 03, 2014
14.44
14.56
14.27
14.30
12,226
-0.22(-1.48%)
Feb 28, 2014
14.53
14.64
14.43
14.52
29,522
-0.02(-0.12%)
Feb 27, 2014
14.45
14.60
14.43
14.53
21,181
+0.05(+0.36%)
Feb 26, 2014
14.24
14.61
14.24
14.48
42,291
+0.26(+1.82%)
Feb 25, 2014
14.08
14.33
14.08
14.22
13,545
+0.20(+1.41%)
Feb 24, 2014
14.16
14.23
13.96
14.02
16,408
-0.03(-0.25%)
Feb 21, 2014
13.97
14.20
13.79
14.06
20,584
+0.06(+0.43%)
Feb 20, 2014
13.49
14.21
13.49
14.00
56,614
+0.54(+4.03%)
Feb 19, 2014
13.83
14.00
13.36
13.46
14,927
-0.37(-2.68%)
Feb 18, 2014
13.82
14.04
13.75
13.83
11,507
-0.03(-0.25%)
Feb 14, 2014
13.65
13.86
13.86
13.86
12,421
+0.17(+1.26%)
Feb 13, 2014
13.38
14.04
13.38
13.69
22,402
+0.18(+1.34%)
Feb 12, 2014
13.40
13.59
13.16
13.51
20,143
+0.03(+0.26%)
Feb 11, 2014
13.14
13.67
12.92
13.47
24,448
+0.37(+2.83%)
Feb 10, 2014
13.34
13.49
13.03
13.10
39,420
-0.14(-1.04%)
Feb 07, 2014
13.52
13.56
13.11
13.24
27,277
-0.15(-1.09%)
Feb 06, 2014
13.52
13.77
13.35
13.39
18,506
-0.05(-0.38%)
Feb 05, 2014
13.64
13.91
13.35
13.44
13,960
-0.30(-2.19%)
Feb 04, 2014
13.78
14.11
13.58
13.74
23,564
+0.09(+0.63%)
Feb 03, 2014
14.07
14.34
13.47
13.65
58,099
-0.39(-2.80%)
Jan 31, 2014
13.87
14.33
13.87
14.05
31,752
-0.06(-0.42%)
Jan 30, 2014
14.35
14.54
14.10
14.11
41,380
-0.06(-0.42%)
Jan 29, 2014
14.14
14.54
14.02
14.17
41,119
-0.03(-0.24%)
Jan 28, 2014
14.19
14.33
14.05
14.20
48,669
+0.09(+0.67%)
Jan 27, 2014
13.85
14.42
13.82
14.11
38,079
+0.61(+4.50%)
Jan 24, 2014
14.12
14.23
13.37
13.50
33,120
-0.51(-3.66%)
Jan 23, 2014
13.73
14.24
13.73
14.01
50,340
+0.35(+2.57%)
Jan 22, 2014
13.32
13.66
13.32
13.66
17,904
+0.40(+3.03%)
Jan 21, 2014
12.96
13.26
12.96
13.26
14,409
+0.27(+2.11%)
Jan 17, 2014
13.11
12.99
12.99
12.99
8,883
-0.10(-0.78%)
Jan 16, 2014
13.12
13.20
13.06
13.09
9,461
-0.09(-0.71%)
Jan 15, 2014
13.11
13.23
12.69
13.18
21,263
+0.07(+0.52%)
Jan 14, 2014
12.85
13.16
12.43
13.11
32,265
+0.59(+4.71%)
Jan 13, 2014
12.67
12.69
12.46
12.52
18,065
-0.15(-1.21%)
Jan 10, 2014
12.65
13.01
12.24
12.68
42,114
+0.06(+0.47%)
Jan 09, 2014
12.75
12.82
12.58
12.62
6,647
-0.04(-0.34%)
Jan 08, 2014
12.79
12.83
12.59
12.66
8,688
-0.03(-0.27%)
Jan 07, 2014
12.64
12.81
12.60
12.70
5,987
+0.07(+0.54%)
Jan 06, 2014
12.76
12.83
12.49
12.63
19,073
-0.03(-0.20%)
Jan 03, 2014
12.62
13.23
12.06
12.65
58,579
+0.01(+0.07%)
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
.