Arrow Financial Corp (NQ: AROW )

29.59 +0.42 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.581 9.693 9.417 9.646 68,034 +0.00(+0.04%)
Mar 29, 2007 9.676 9.792 9.331 9.641 35,591 +0.05(+0.49%)
Mar 28, 2007 9.676 9.684 9.555 9.594 26,520 -0.12(-1.24%)
Mar 27, 2007 9.801 9.826 9.654 9.714 22,623 -0.13(-1.36%)
Mar 26, 2007 9.822 9.848 9.663 9.848 14,082 +0.01(+0.09%)
Mar 23, 2007 9.848 9.878 9.736 9.839 22,616 +0.03(+0.31%)
Mar 22, 2007 9.796 9.814 9.671 9.809 29,432 +0.04(+0.44%)
Mar 21, 2007 9.551 9.766 9.499 9.766 25,870 +0.24(+2.49%)
Mar 20, 2007 9.499 9.603 9.448 9.529 31,859 +0.01(+0.09%)
Mar 19, 2007 9.512 9.680 9.366 9.521 34,240 +0.05(+0.50%)
Mar 16, 2007 9.667 9.676 9.448 9.473 155,445 -0.20(-2.05%)
Mar 15, 2007 9.478 9.697 9.353 9.671 89,571 +0.31(+3.26%)
Mar 14, 2007 9.275 9.374 9.193 9.366 106,154 +0.16(+1.68%)
Mar 13, 2007 9.452 9.469 9.159 9.211 124,312 -0.24(-2.55%)
Mar 12, 2007 9.430 9.590 9.430 9.452 60,628 -0.15(-1.57%)
Mar 09, 2007 9.590 9.603 9.452 9.603 37,700 +0.09(+0.95%)
Mar 08, 2007 9.680 9.710 9.473 9.512 58,661 -0.10(-1.07%)
Mar 07, 2007 9.628 9.697 9.598 9.615 49,474 -0.22(-2.23%)
Mar 06, 2007 9.594 9.964 9.547 9.835 35,710 +0.29(+3.02%)
Mar 05, 2007 9.469 9.796 9.469 9.547 71,615 -0.04(-0.40%)
Mar 02, 2007 9.633 9.714 9.551 9.585 113,465 -0.12(-1.29%)
Mar 01, 2007 9.568 9.796 9.150 9.710 58,940 +0.06(+0.67%)
Feb 28, 2007 9.706 9.749 9.611 9.646 62,692 -0.08(-0.80%)
Feb 27, 2007 9.969 9.969 9.723 9.723 120,476 -0.34(-3.34%)
Feb 26, 2007 10.29 10.29 10.04 10.06 22,308 -0.21(-2.05%)
Feb 23, 2007 10.51 10.51 10.25 10.27 22,465 -0.22(-2.13%)
Feb 22, 2007 10.36 10.50 10.24 10.49 52,419 +0.16(+1.58%)
Feb 21, 2007 10.23 10.33 10.23 10.33 17,846 +0.03(+0.25%)
Feb 20, 2007 10.12 10.30 10.03 10.30 104,350 +0.13(+1.31%)
Feb 16, 2007 10.04 10.31 9.969 10.17 128,483 +0.13(+1.29%)
Feb 15, 2007 10.37 10.37 9.956 10.04 140,466 -0.22(-2.14%)
Feb 14, 2007 10.41 10.41 10.21 10.26 48,050 -0.19(-1.77%)
Feb 13, 2007 10.37 10.46 10.30 10.45 16,186 +0.03(+0.29%)
Feb 12, 2007 10.39 10.43 10.21 10.42 42,419 +0.06(+0.62%)
Feb 09, 2007 10.46 10.49 10.18 10.35 39,660 -0.13(-1.23%)
Feb 08, 2007 10.49 10.50 10.43 10.48 16,890 +0.03(+0.25%)
Feb 07, 2007 10.50 10.57 10.29 10.46 35,740 -0.05(-0.45%)
Feb 06, 2007 10.59 10.61 10.34 10.50 84,011 -0.04(-0.41%)
Feb 05, 2007 10.65 10.66 10.42 10.55 41,624 -0.12(-1.09%)
Feb 02, 2007 10.64 10.68 10.60 10.66 27,605 +0.03(+0.24%)
Feb 01, 2007 10.58 10.64 10.38 10.64 26,838 +0.02(+0.20%)
Jan 31, 2007 10.42 10.64 10.32 10.61 42,035 +0.17(+1.65%)
Jan 30, 2007 10.29 10.46 10.23 10.44 35,226 +0.08(+0.79%)
Jan 29, 2007 10.23 10.43 10.23 10.36 24,072 +0.09(+0.84%)
Jan 26, 2007 10.15 10.27 10.01 10.27 21,376 +0.16(+1.57%)
Jan 25, 2007 10.31 10.31 9.960 10.12 106,693 -0.18(-1.72%)
Jan 24, 2007 10.08 10.29 10.07 10.29 24,964 +0.25(+2.49%)
Jan 23, 2007 9.844 10.08 9.844 10.04 18,000 +0.19(+1.88%)
Jan 22, 2007 9.913 9.964 9.801 9.857 34,583 -0.14(-1.38%)
Jan 19, 2007 9.887 10.05 9.516 9.994 65,061 +0.07(+0.69%)
Jan 18, 2007 10.18 10.20 9.895 9.925 59,736 -0.29(-2.82%)
Jan 17, 2007 10.29 10.36 10.18 10.21 24,288 -0.08(-0.75%)
Jan 16, 2007 10.58 10.71 10.29 10.29 43,649 -0.22(-2.09%)
Jan 12, 2007 10.47 10.52 10.33 10.51 17,479 +0.09(+0.87%)
Jan 11, 2007 10.50 10.59 10.32 10.42 36,374 -0.02(-0.21%)
Jan 10, 2007 10.46 10.58 10.33 10.44 28,250 -0.12(-1.10%)
Jan 09, 2007 10.42 10.56 10.30 10.56 30,389 +0.16(+1.57%)
Jan 08, 2007 10.54 10.54 10.35 10.39 20,426 -0.12(-1.15%)
Jan 05, 2007 10.72 10.73 10.37 10.52 58,340 -0.32(-2.98%)
Jan 04, 2007 10.64 10.85 10.57 10.84 23,908 +0.16(+1.49%)
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.