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 31, 2008 10.33 10.43 9.988 9.988 22,351 -0.34(-3.27%)
Mar 28, 2008 10.38 10.38 10.07 10.33 32,249 +0.18(+1.75%)
Mar 27, 2008 10.22 10.26 10.05 10.15 19,293 -0.14(-1.34%)
Mar 26, 2008 10.44 10.44 10.20 10.29 12,861 -0.08(-0.81%)
Mar 25, 2008 10.10 10.43 9.935 10.37 41,640 +0.23(+2.23%)
Mar 24, 2008 9.971 10.17 9.815 10.14 56,386 +0.17(+1.74%)
Mar 21, 2008 9.802 9.984 9.802 9.971 45,018 +0.00(+0.00%)
Mar 20, 2008 9.802 9.984 9.802 9.971 45,018 +0.24(+2.42%)
Mar 19, 2008 9.735 9.735 9.478 9.735 30,894 +0.00(+0.00%)
Mar 18, 2008 9.629 9.815 9.611 9.735 23,376 +0.12(+1.29%)
Mar 17, 2008 9.345 9.753 9.345 9.611 45,666 +0.23(+2.41%)
Mar 14, 2008 9.362 9.411 8.945 9.384 64,258 -0.01(-0.09%)
Mar 13, 2008 9.025 9.393 8.994 9.393 50,217 +0.38(+4.24%)
Mar 12, 2008 9.038 9.127 8.967 9.011 59,147 -0.05(-0.54%)
Mar 11, 2008 8.945 9.096 8.887 9.060 26,037 +0.21(+2.41%)
Mar 10, 2008 8.718 8.847 8.616 8.847 28,502 +0.13(+1.48%)
Mar 07, 2008 8.581 8.745 8.252 8.718 49,915 -0.13(-1.51%)
Mar 06, 2008 8.927 8.927 8.594 8.852 119,201 -0.08(-0.85%)
Mar 05, 2008 8.669 8.945 8.669 8.927 48,150 +0.16(+1.77%)
Mar 04, 2008 8.905 8.998 8.554 8.772 159,685 -0.16(-1.79%)
Mar 03, 2008 9.287 9.287 8.931 8.931 38,752 -0.36(-3.83%)
Feb 29, 2008 9.518 9.518 9.247 9.287 17,053 -0.34(-3.55%)
Feb 28, 2008 9.780 9.815 9.447 9.629 7,225 -0.23(-2.30%)
Feb 27, 2008 9.744 9.855 9.593 9.855 5,469 -0.12(-1.25%)
Feb 26, 2008 9.913 9.980 9.664 9.980 14,509 +0.12(+1.17%)
Feb 25, 2008 9.837 9.895 9.678 9.864 7,081 +0.04(+0.36%)
Feb 22, 2008 9.758 9.882 9.447 9.829 11,573 +0.06(+0.64%)
Feb 21, 2008 9.509 9.766 9.509 9.766 14,403 +0.23(+2.42%)
Feb 20, 2008 9.416 9.549 9.225 9.535 131,911 +0.12(+1.27%)
Feb 19, 2008 9.500 9.500 9.269 9.416 16,747 -0.09(-0.93%)
Feb 18, 2008 9.544 9.571 9.500 9.504 4,219 +0.00(+0.00%)
Feb 15, 2008 9.544 9.571 9.500 9.504 4,219 +0.00(+0.00%)
Feb 14, 2008 9.633 9.633 9.504 9.504 19,681 -0.18(-1.83%)
Feb 13, 2008 9.651 9.766 9.624 9.682 23,558 +0.00(+0.00%)
Feb 12, 2008 9.686 9.815 9.633 9.682 11,257 +0.07(+0.69%)
Feb 11, 2008 9.655 9.784 9.615 9.615 21,408 -0.11(-1.14%)
Feb 08, 2008 9.638 9.775 9.638 9.726 1,125 +0.05(+0.55%)
Feb 07, 2008 9.611 9.749 9.611 9.673 9,346 -0.05(-0.50%)
Feb 06, 2008 9.798 10.10 9.686 9.722 110,033 -0.06(-0.59%)
Feb 05, 2008 9.735 9.798 9.642 9.780 14,635 +0.02(+0.23%)
Feb 04, 2008 9.900 10.11 9.500 9.758 313,234 -0.09(-0.95%)
Feb 01, 2008 9.691 9.984 9.469 9.851 76,349 +0.08(+0.82%)
Jan 31, 2008 9.544 9.771 9.491 9.771 18,836 +0.14(+1.43%)
Jan 30, 2008 9.575 9.740 9.429 9.633 13,876 -0.12(-1.18%)
Jan 29, 2008 9.500 9.749 9.429 9.749 8,965 -0.02(-0.18%)
Jan 28, 2008 9.571 9.766 9.238 9.766 24,132 +0.27(+2.85%)
Jan 25, 2008 9.717 9.895 9.438 9.495 59,439 -0.35(-3.52%)
Jan 24, 2008 9.771 9.971 9.766 9.842 21,498 +0.06(+0.59%)
Jan 23, 2008 8.585 9.877 8.585 9.784 114,673 +1.01(+11.49%)
Jan 22, 2008 8.860 9.447 8.554 8.776 32,880 -0.28(-3.09%)
Jan 21, 2008 9.549 9.571 8.629 9.056 102,670 +0.00(+0.00%)
Jan 18, 2008 9.549 9.571 8.629 9.056 102,670 -0.49(-5.16%)
Jan 17, 2008 9.900 9.900 9.331 9.549 43,879 -0.30(-3.07%)
Jan 16, 2008 9.766 9.895 9.349 9.851 72,559 +0.44(+4.62%)
Jan 15, 2008 9.504 9.593 9.416 9.416 25,798 -0.16(-1.72%)
Jan 14, 2008 9.531 9.660 9.416 9.580 33,994 +0.16(+1.75%)
Jan 11, 2008 9.762 9.971 9.416 9.416 49,064 -0.42(-4.29%)
Jan 10, 2008 9.495 9.944 9.167 9.837 41,096 +0.23(+2.36%)
Jan 09, 2008 9.429 9.647 9.111 9.611 83,043 +0.26(+2.80%)
Jan 08, 2008 9.393 9.535 9.167 9.349 30,410 +0.13(+1.45%)
Jan 07, 2008 9.420 9.531 9.118 9.216 43,009 +0.01(+0.10%)
Jan 04, 2008 9.416 9.575 9.158 9.207 26,593 -0.17(-1.85%)
Jan 03, 2008 9.416 9.607 9.273 9.380 51,613 -0.06(-0.61%)
Jan 02, 2008 9.735 9.749 9.376 9.438 34,086 -0.11(-1.12%)
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.