StockSelector.com
  Research, Select, & Monitor Wednesday, June 19, 2013 10:55:48 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Access National Corp$12.67($0.33)(2.54%)
  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?

From 3/26/2013 to 6/19/2013 
Date Open High Low Close Volume
6/19/2013 13.010 13.110 12.540 12.670 48,517
6/18/2013 12.700 13.170 12.570 13.000 30,961
6/17/2013 12.610 12.750 12.500 12.710 13,287
6/14/2013 12.800 12.800 12.470 12.470 14,436
6/13/2013 12.530 12.800 12.500 12.800 11,472
6/12/2013 12.650 12.820 12.500 12.520 4,499
6/11/2013 12.500 12.700 12.470 12.590 9,824
6/10/2013 12.660 12.880 12.580 12.630 10,856
6/7/2013 12.780 12.920 12.650 12.780 7,131
6/6/2013 12.500 12.740 12.500 12.650 6,106
6/5/2013 12.600 12.660 12.500 12.530 8,887
6/4/2013 12.870 13.070 12.580 12.640 10,669
6/3/2013 12.930 13.090 12.610 12.930 28,765
5/31/2013 13.090 13.309 12.900 12.930 33,945
5/30/2013 13.190 13.350 13.160 13.180 17,831
5/29/2013 13.390 13.390 13.070 13.100 22,673
5/28/2013 13.250 13.620 13.210 13.370 37,438
5/24/2013 12.520 13.200 12.130 13.020 45,091
5/23/2013 12.700 12.722 12.130 12.550 30,025
5/22/2013 12.790 12.940 12.730 12.810 13,728
5/21/2013 12.700 12.950 12.640 12.950 17,482
5/20/2013 12.830 12.930 12.570 12.740 22,510
5/17/2013 12.910 13.000 12.820 12.860 12,282
5/16/2013 12.950 12.950 12.750 12.880 3,275
5/15/2013 12.710 13.000 12.600 12.960 14,396
5/14/2013 12.530 12.790 12.530 12.780 11,403
5/13/2013 12.370 12.580 12.370 12.540 15,801
5/10/2013 12.760 12.760 12.330 12.490 25,199
5/9/2013 12.840 12.939 12.760 12.790 12,638
5/8/2013 12.960 13.100 12.800 12.940 14,848
5/7/2013 12.970 12.970 12.740 12.960 17,634
5/6/2013 12.920 13.000 12.860 12.990 20,301
5/3/2013 12.750 13.290 12.710 13.020 29,912
5/2/2013 12.420 12.690 12.390 12.660 26,966
5/1/2013 12.560 12.750 12.310 12.310 57,669
4/30/2013 12.490 12.880 12.311 12.570 93,059
4/29/2013 12.230 12.420 12.010 12.320 28,948
4/26/2013 12.150 12.320 12.000 12.220 27,869
4/25/2013 11.660 12.360 11.660 12.170 40,569
4/24/2013 11.820 12.000 11.600 11.650 40,121
4/23/2013 11.750 11.920 11.360 11.870 54,823
4/22/2013 11.400 11.790 10.900 11.680 58,900
4/19/2013 11.710 11.854 11.250 11.500 43,177
4/18/2013 11.750 11.750 11.550 11.580 39,743
4/17/2013 11.990 11.990 11.510 11.770 34,815
4/16/2013 11.900 12.370 11.800 12.000 44,049
4/15/2013 12.260 12.350 11.500 11.750 54,242
4/12/2013 12.530 12.724 12.250 12.280 19,965
4/11/2013 12.250 12.564 12.230 12.470 40,309
4/10/2013 12.230 12.350 12.180 12.250 58,401
4/9/2013 11.810 12.360 11.800 12.180 89,480
4/8/2013 12.310 12.310 11.650 11.850 128,654
4/5/2013 13.600 14.000 11.900 12.000 293,624
4/4/2013 14.900 15.200 14.800 15.200 38,808
4/3/2013 15.260 15.260 14.880 14.960 27,247
4/2/2013 15.480 15.618 15.120 15.200 13,704
4/1/2013 16.300 16.360 15.140 15.290 54,510
3/28/2013 16.420 16.870 16.270 16.400 32,692
3/27/2013 16.700 16.730 16.300 16.320 7,933
3/26/2013 16.760 16.830 16.450 16.700 11,248

Show StockBanners

Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2013 StockSelector.com. All rights reserved.