ACCESS NATL Historical Stock Price

Below is the stock price history for Access Natl ANCX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Access Natl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Access Natl Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	12.59	12.66	12.59	12.66	350
2012-05-18	12.55	12.55	12.50	12.50	200
2012-05-17	12.75	12.75	12.53	12.53	1,661
2012-05-16	12.64	12.64	12.64	12.64	3,986
2012-05-15	12.61	12.76	12.39	12.75	2,085
2012-05-14	12.85	12.85	12.16	12.49	2,643
2012-05-11	12.70	12.85	12.65	12.75	1,986
2012-05-10	12.56	12.74	12.51	12.74	529
2012-05-09	12.62	12.62	12.45	12.45	210
2012-05-08	12.75	12.75	12.52	12.52	862
2012-05-07	12.70	12.90	12.70	12.83	19,571
2012-05-04	12.75	12.83	12.47	12.47	2,525
2012-05-03	12.66	12.75	12.49	12.73	14,400
2012-05-02	12.20	12.41	11.94	12.20	3,600
2012-05-01	13.03	13.03	12.85	13.03	3,716
2012-04-30	13.01	13.20	12.95	12.95	1,129
2012-04-27	13.20	13.20	13.04	13.04	4,792
2012-04-26	12.94	13.00	12.94	12.975	4,174
2012-04-25	12.28	12.30	12.035	12.30	5,835
2012-04-24	11.90	12.54	11.81	12.44	31,756
2012-04-23	11.50	11.80	11.25	11.36	1,897
2012-04-20	11.57	11.91	11.11	11.91	1,938
2012-04-19	11.70	11.83	11.65	11.65	2,555
2012-04-18	11.56	11.56	11.45	11.50	601
2012-04-17	11.91	11.91	11.70	11.86	1,448
2012-04-16	11.53	11.90	11.53	11.90	6,885
2012-04-13	11.88	11.88	11.41	11.41	399
2012-04-12	11.45	11.45	11.09	11.18	340
2012-04-11	10.89	10.89	10.81	10.81	600
2012-04-10	10.72	10.72	10.62	10.62	400

» More Access Natl Stock Price History