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 (%)
Jan 29, 2016
17.41
17.59
17.16
17.47
33,423
+0.43(+2.51%)
Jan 28, 2016
16.77
17.15
16.67
17.05
9,938
+0.52(+3.15%)
Jan 27, 2016
16.74
16.77
16.43
16.52
12,824
-0.10(-0.61%)
Jan 26, 2016
16.46
16.78
16.46
16.63
6,417
+0.18(+1.07%)
Jan 25, 2016
17.07
17.07
16.40
16.45
18,131
-0.62(-3.64%)
Jan 22, 2016
17.18
17.33
16.91
17.07
21,385
+0.06(+0.33%)
Jan 21, 2016
17.20
17.49
17.02
17.02
19,790
-0.33(-1.87%)
Jan 20, 2016
17.00
17.39
16.68
17.34
15,667
+0.17(+0.97%)
Jan 19, 2016
17.77
17.77
16.97
17.18
14,501
-0.56(-3.14%)
Jan 15, 2016
17.53
17.73
17.73
17.73
21,638
-0.33(-1.80%)
Jan 14, 2016
17.63
18.14
17.63
18.06
34,804
+0.49(+2.80%)
Jan 13, 2016
18.25
18.32
17.49
17.57
18,839
-0.70(-3.82%)
Jan 12, 2016
18.22
18.34
17.75
18.26
26,911
-0.02(-0.10%)
Jan 11, 2016
18.17
18.34
18.02
18.28
22,767
+0.09(+0.51%)
Jan 08, 2016
18.38
18.46
18.19
18.19
18,673
-0.10(-0.56%)
Jan 07, 2016
18.39
18.65
18.25
18.29
15,706
-0.33(-1.80%)
Jan 06, 2016
18.25
18.67
18.19
18.62
18,703
+0.15(+0.80%)
Jan 05, 2016
18.48
18.55
18.30
18.48
15,745
-0.03(-0.15%)
Jan 04, 2016
18.82
18.96
17.98
18.50
35,026
-0.50(-2.64%)
Dec 31, 2015
19.30
19.00
19.00
19.00
43,708
-0.21(-1.11%)
Dec 30, 2015
19.49
19.49
19.16
19.22
14,490
-0.16(-0.81%)
Dec 29, 2015
19.07
19.55
19.07
19.38
10,734
+0.43(+2.25%)
Dec 28, 2015
19.06
19.06
18.81
18.95
6,771
-0.06(-0.34%)
Dec 24, 2015
18.98
19.01
19.01
19.01
1,830
-0.16(-0.82%)
Dec 23, 2015
18.81
19.23
18.81
19.17
10,846
+0.28(+1.48%)
Dec 22, 2015
19.21
19.52
18.76
18.89
16,082
-0.31(-1.60%)
Dec 21, 2015
19.43
19.45
18.99
19.20
22,395
-0.05(-0.24%)
Dec 18, 2015
19.83
20.08
19.15
19.25
48,556
-0.65(-3.27%)
Dec 17, 2015
19.46
20.43
19.26
19.90
46,434
+0.52(+2.68%)
Dec 16, 2015
19.43
19.43
18.90
19.38
14,275
+0.09(+0.48%)
Dec 15, 2015
18.89
19.37
18.65
19.28
12,416
+0.46(+2.47%)
Dec 14, 2015
18.76
18.91
18.61
18.82
24,492
+0.03(+0.15%)
Dec 11, 2015
18.87
19.14
18.62
18.79
20,208
-0.39(-2.03%)
Dec 10, 2015
19.11
19.58
18.85
19.18
20,737
-0.07(-0.34%)
Dec 09, 2015
19.39
20.03
19.13
19.25
18,607
-0.07(-0.38%)
Dec 08, 2015
19.39
19.54
19.23
19.32
16,979
-0.09(-0.48%)
Dec 07, 2015
19.75
19.77
19.38
19.41
24,751
-0.46(-2.34%)
Dec 04, 2015
19.73
20.08
19.67
19.88
27,762
+0.08(+0.42%)
Dec 03, 2015
20.18
20.41
19.68
19.79
24,699
-0.34(-1.71%)
Dec 02, 2015
20.37
20.53
20.13
20.14
16,387
-0.29(-1.41%)
Dec 01, 2015
20.45
20.64
20.05
20.43
18,451
+0.13(+0.64%)
Nov 30, 2015
20.34
20.51
20.27
20.30
21,654
-0.04(-0.18%)
Nov 27, 2015
20.25
20.38
20.12
20.33
9,986
+0.12(+0.60%)
Nov 25, 2015
20.15
20.21
20.21
20.21
30,897
+0.11(+0.55%)
Nov 24, 2015
20.01
20.11
19.88
20.10
18,971
+0.00(+0.00%)
Nov 23, 2015
19.98
20.11
19.91
20.10
15,458
+0.11(+0.56%)
Nov 20, 2015
19.88
20.14
19.66
19.99
24,835
+0.14(+0.70%)
Nov 19, 2015
19.82
19.94
19.62
19.85
11,300
-0.05(-0.23%)
Nov 18, 2015
19.95
19.95
19.33
19.90
24,429
+0.21(+1.09%)
Nov 17, 2015
19.48
19.88
19.18
19.68
15,254
+0.38(+1.97%)
Nov 16, 2015
19.50
19.81
19.19
19.30
21,787
-0.22(-1.14%)
Nov 13, 2015
19.34
19.59
19.15
19.53
15,231
+0.02(+0.10%)
Nov 12, 2015
19.92
19.92
19.48
19.51
12,412
-0.46(-2.28%)
Nov 11, 2015
20.08
20.13
18.52
19.96
12,205
-0.06(-0.28%)
Nov 10, 2015
19.51
20.06
19.51
20.02
13,140
+0.51(+2.62%)
Nov 09, 2015
20.16
20.16
19.49
19.51
55,031
-0.65(-3.23%)
Nov 06, 2015
19.93
20.18
19.88
20.16
17,392
+0.35(+1.78%)
Nov 05, 2015
19.43
19.84
19.31
19.80
16,204
+0.29(+1.48%)
Nov 04, 2015
19.36
19.55
19.32
19.52
14,873
+0.20(+1.01%)
Nov 03, 2015
19.47
19.62
19.25
19.32
22,123
-0.07(-0.38%)
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
.