Arrow Financial Corp (NQ: AROW )

30.14 +0.55 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.66 12.67 12.53 12.65 24,595 -0.03(-0.20%)
Mar 30, 2011 12.67 12.67 12.62 12.67 11,087 +0.03(+0.24%)
Mar 29, 2011 12.50 12.64 12.50 12.64 10,061 +0.20(+1.60%)
Mar 28, 2011 12.47 12.65 12.40 12.44 62,762 +0.01(+0.04%)
Mar 25, 2011 12.62 12.80 12.42 12.44 32,315 -0.16(-1.26%)
Mar 24, 2011 12.71 12.71 12.44 12.60 23,177 +0.01(+0.04%)
Mar 23, 2011 12.48 12.68 12.32 12.59 140,575 +0.09(+0.69%)
Mar 22, 2011 12.51 12.58 12.45 12.51 33,598 -0.01(-0.04%)
Mar 21, 2011 12.41 12.51 12.32 12.51 27,458 +0.18(+1.49%)
Mar 18, 2011 12.26 12.33 12.14 12.33 69,498 +0.16(+1.30%)
Mar 17, 2011 12.20 12.29 12.11 12.17 23,153 +0.11(+0.93%)
Mar 16, 2011 12.24 12.26 11.96 12.06 99,151 -0.09(-0.72%)
Mar 15, 2011 11.85 12.29 11.85 12.14 82,565 +0.05(+0.42%)
Mar 14, 2011 12.11 12.24 12.01 12.09 44,756 -0.11(-0.92%)
Mar 11, 2011 12.17 12.35 12.13 12.20 49,638 +0.04(+0.29%)
Mar 10, 2011 12.48 12.48 12.17 12.17 43,113 -0.45(-3.57%)
Mar 09, 2011 12.41 12.65 12.38 12.62 61,590 +0.18(+1.48%)
Mar 08, 2011 12.30 12.50 12.30 12.43 28,203 +0.19(+1.59%)
Mar 07, 2011 12.48 12.62 12.15 12.24 34,431 -0.12(-0.99%)
Mar 04, 2011 12.62 12.62 12.23 12.36 39,454 -0.23(-1.83%)
Mar 03, 2011 12.42 12.71 12.42 12.59 36,880 +0.27(+2.20%)
Mar 02, 2011 12.78 12.78 12.17 12.32 95,451 -0.08(-0.66%)
Mar 01, 2011 12.78 12.82 12.35 12.40 99,914 -0.30(-2.34%)
Feb 28, 2011 12.80 13.02 12.58 12.70 128,593 +0.05(+0.36%)
Feb 25, 2011 12.38 12.71 12.30 12.65 93,379 +0.28(+2.30%)
Feb 24, 2011 12.28 12.40 12.25 12.37 51,176 +0.14(+1.12%)
Feb 23, 2011 12.26 12.36 12.09 12.23 56,248 +0.05(+0.42%)
Feb 22, 2011 12.34 12.47 12.16 12.18 86,488 -0.22(-1.76%)
Feb 18, 2011 12.39 12.40 12.25 12.40 32,140 +0.08(+0.62%)
Feb 17, 2011 12.26 12.36 12.16 12.33 30,107 +0.05(+0.41%)
Feb 16, 2011 12.15 12.29 12.06 12.27 51,296 +0.16(+1.30%)
Feb 15, 2011 11.94 12.15 11.94 12.12 45,714 +0.10(+0.84%)
Feb 14, 2011 12.14 12.17 12.00 12.02 31,113 -0.11(-0.92%)
Feb 11, 2011 11.84 12.13 11.84 12.13 59,525 +0.19(+1.57%)
Feb 10, 2011 11.85 12.02 11.85 11.94 60,880 +0.04(+0.34%)
Feb 09, 2011 11.97 11.98 11.87 11.90 16,295 -0.11(-0.89%)
Feb 08, 2011 12.12 12.12 11.89 12.01 92,082 -0.13(-1.05%)
Feb 07, 2011 12.09 12.25 12.08 12.13 25,705 +0.10(+0.80%)
Feb 04, 2011 12.04 12.14 11.84 12.04 72,277 -0.04(-0.29%)
Feb 03, 2011 12.04 12.13 11.87 12.07 32,700 +0.05(+0.38%)
Feb 02, 2011 11.90 12.07 11.85 12.03 29,338 +0.04(+0.30%)
Feb 01, 2011 11.66 12.02 11.56 11.99 175,708 +0.49(+4.23%)
Jan 31, 2011 12.24 12.43 11.46 11.50 454,117 -0.61(-5.06%)
Jan 28, 2011 12.66 12.66 12.12 12.12 160,442 -0.57(-4.52%)
Jan 27, 2011 12.94 13.04 12.68 12.69 33,577 -0.23(-1.77%)
Jan 26, 2011 12.80 13.05 12.69 12.92 56,593 +0.12(+0.91%)
Jan 25, 2011 12.65 13.00 12.64 12.80 89,077 +0.09(+0.68%)
Jan 24, 2011 12.60 12.86 12.60 12.72 63,583 +0.11(+0.89%)
Jan 21, 2011 12.85 12.91 12.60 12.60 68,886 -0.12(-0.96%)
Jan 20, 2011 12.69 13.18 12.69 12.73 48,887 -0.04(-0.28%)
Jan 19, 2011 13.14 13.14 12.68 12.76 43,865 -0.38(-2.86%)
Jan 18, 2011 13.46 13.57 13.10 13.14 43,273 -0.51(-3.75%)
Jan 14, 2011 13.39 13.70 13.29 13.65 51,601 +0.33(+2.51%)
Jan 13, 2011 13.51 13.60 13.31 13.31 15,618 -0.28(-2.09%)
Jan 12, 2011 13.61 13.74 13.56 13.60 21,572 +0.13(+0.98%)
Jan 11, 2011 13.63 13.71 13.47 13.47 23,315 -0.12(-0.90%)
Jan 10, 2011 13.50 13.65 13.23 13.59 37,950 +0.04(+0.30%)
Jan 07, 2011 13.65 13.88 13.51 13.55 78,395 -0.09(-0.63%)
Jan 06, 2011 13.92 13.92 13.58 13.63 35,992 -0.31(-2.25%)
Jan 05, 2011 13.76 13.95 13.76 13.95 31,986 +0.21(+1.51%)
Jan 04, 2011 14.21 14.21 13.73 13.74 32,183 -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.