Arrow Financial Corp (NQ: AROW )

29.59 UNCHANGED
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 31, 2011 12.68 12.69 12.55 12.67 24,561 -0.03(-0.20%)
Mar 30, 2011 12.69 12.69 12.64 12.69 11,072 +0.03(+0.24%)
Mar 29, 2011 12.52 12.66 12.52 12.66 10,047 +0.20(+1.60%)
Mar 28, 2011 12.49 12.67 12.42 12.46 62,676 +0.01(+0.04%)
Mar 25, 2011 12.64 12.81 12.44 12.46 32,271 -0.16(-1.26%)
Mar 24, 2011 12.72 12.72 12.46 12.62 23,145 +0.01(+0.04%)
Mar 23, 2011 12.49 12.70 12.34 12.61 140,383 +0.09(+0.69%)
Mar 22, 2011 12.52 12.60 12.47 12.52 33,552 -0.01(-0.04%)
Mar 21, 2011 12.43 12.53 12.33 12.53 27,421 +0.18(+1.49%)
Mar 18, 2011 12.27 12.35 12.15 12.34 69,403 +0.16(+1.30%)
Mar 17, 2011 12.22 12.30 12.12 12.19 23,122 +0.11(+0.93%)
Mar 16, 2011 12.26 12.28 11.98 12.07 99,016 -0.09(-0.72%)
Mar 15, 2011 11.86 12.30 11.86 12.16 82,453 +0.05(+0.42%)
Mar 14, 2011 12.12 12.26 12.03 12.11 44,695 -0.11(-0.92%)
Mar 11, 2011 12.19 12.37 12.15 12.22 49,570 +0.04(+0.29%)
Mar 10, 2011 12.50 12.50 12.19 12.19 43,054 -0.45(-3.57%)
Mar 09, 2011 12.43 12.67 12.39 12.64 61,506 +0.18(+1.48%)
Mar 08, 2011 12.32 12.52 12.32 12.45 28,165 +0.19(+1.59%)
Mar 07, 2011 12.50 12.63 12.16 12.26 34,384 -0.12(-0.99%)
Mar 04, 2011 12.64 12.64 12.25 12.38 39,400 -0.23(-1.83%)
Mar 03, 2011 12.44 12.72 12.44 12.61 36,829 +0.27(+2.20%)
Mar 02, 2011 12.79 12.79 12.19 12.34 95,321 -0.08(-0.66%)
Mar 01, 2011 12.80 12.84 12.36 12.42 99,778 -0.30(-2.34%)
Feb 28, 2011 12.81 13.03 12.60 12.72 128,418 +0.05(+0.36%)
Feb 25, 2011 12.39 12.72 12.32 12.67 93,252 +0.28(+2.30%)
Feb 24, 2011 12.30 12.41 12.27 12.39 51,106 +0.14(+1.12%)
Feb 23, 2011 12.28 12.37 12.10 12.25 56,172 +0.05(+0.42%)
Feb 22, 2011 12.35 12.48 12.17 12.20 86,371 -0.22(-1.76%)
Feb 18, 2011 12.40 12.42 12.27 12.42 32,096 +0.08(+0.62%)
Feb 17, 2011 12.28 12.37 12.17 12.34 30,066 +0.05(+0.41%)
Feb 16, 2011 12.17 12.31 12.07 12.29 51,226 +0.16(+1.30%)
Feb 15, 2011 11.96 12.17 11.96 12.13 45,652 +0.10(+0.84%)
Feb 14, 2011 12.15 12.19 12.01 12.03 31,070 -0.11(-0.92%)
Feb 11, 2011 11.86 12.15 11.86 12.14 59,444 +0.19(+1.57%)
Feb 10, 2011 11.87 12.04 11.87 11.96 60,797 +0.04(+0.34%)
Feb 09, 2011 11.99 12.00 11.88 11.92 16,272 -0.11(-0.89%)
Feb 08, 2011 12.13 12.14 11.91 12.02 91,956 -0.13(-1.05%)
Feb 07, 2011 12.11 12.27 12.09 12.15 25,670 +0.10(+0.80%)
Feb 04, 2011 12.05 12.15 11.86 12.05 72,179 -0.04(-0.29%)
Feb 03, 2011 12.06 12.14 11.88 12.09 32,655 +0.05(+0.38%)
Feb 02, 2011 11.92 12.09 11.87 12.04 29,298 +0.04(+0.30%)
Feb 01, 2011 11.67 12.04 11.58 12.01 175,469 +0.49(+4.23%)
Jan 31, 2011 12.26 12.44 11.47 11.52 453,499 -0.61(-5.07%)
Jan 28, 2011 12.68 12.68 12.13 12.13 160,224 -0.57(-4.52%)
Jan 27, 2011 12.96 13.06 12.70 12.71 33,532 -0.23(-1.77%)
Jan 26, 2011 12.82 13.06 12.71 12.94 56,516 +0.12(+0.91%)
Jan 25, 2011 12.67 13.02 12.66 12.82 88,956 +0.09(+0.68%)
Jan 24, 2011 12.62 12.88 12.62 12.73 63,496 +0.11(+0.89%)
Jan 21, 2011 12.87 12.93 12.62 12.62 68,792 -0.12(-0.96%)
Jan 20, 2011 12.70 13.20 12.70 12.74 48,820 -0.04(-0.28%)
Jan 19, 2011 13.15 13.15 12.70 12.78 43,805 -0.38(-2.86%)
Jan 18, 2011 13.48 13.59 13.12 13.15 43,215 -0.51(-3.75%)
Jan 14, 2011 13.40 13.72 13.31 13.67 51,531 +0.34(+2.51%)
Jan 13, 2011 13.53 13.61 13.33 13.33 15,597 -0.28(-2.09%)
Jan 12, 2011 13.63 13.75 13.58 13.62 21,543 +0.13(+0.98%)
Jan 11, 2011 13.65 13.73 13.48 13.48 23,284 -0.12(-0.90%)
Jan 10, 2011 13.52 13.67 13.25 13.61 37,899 +0.04(+0.30%)
Jan 07, 2011 13.67 13.90 13.53 13.57 78,288 -0.09(-0.63%)
Jan 06, 2011 13.94 13.94 13.60 13.65 35,943 -0.31(-2.25%)
Jan 05, 2011 13.77 13.97 13.77 13.97 31,943 +0.21(+1.51%)
Jan 04, 2011 14.23 14.23 13.75 13.76 32,140 -0.42(-2.94%)
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.