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, 2008 10.31 10.42 9.975 9.975 22,382 -0.34(-3.27%)
Mar 28, 2008 10.37 10.37 10.05 10.31 32,293 +0.18(+1.75%)
Mar 27, 2008 10.21 10.25 10.04 10.13 19,320 -0.14(-1.34%)
Mar 26, 2008 10.42 10.42 10.19 10.27 12,878 -0.08(-0.81%)
Mar 25, 2008 10.09 10.42 9.922 10.36 41,697 +0.23(+2.23%)
Mar 24, 2008 9.957 10.16 9.802 10.13 56,463 +0.17(+1.74%)
Mar 21, 2008 9.789 9.970 9.789 9.957 45,079 +0.00(+0.00%)
Mar 20, 2008 9.789 9.970 9.789 9.957 45,079 +0.24(+2.42%)
Mar 19, 2008 9.722 9.722 9.465 9.722 30,936 +0.00(+0.00%)
Mar 18, 2008 9.616 9.802 9.598 9.722 23,407 +0.12(+1.29%)
Mar 17, 2008 9.332 9.740 9.332 9.598 45,729 +0.23(+2.41%)
Mar 14, 2008 9.350 9.398 8.933 9.372 64,345 -0.01(-0.09%)
Mar 13, 2008 9.012 9.381 8.981 9.381 50,285 +0.38(+4.24%)
Mar 12, 2008 9.026 9.114 8.955 8.999 59,227 -0.05(-0.54%)
Mar 11, 2008 8.933 9.083 8.875 9.048 26,072 +0.21(+2.41%)
Mar 10, 2008 8.706 8.835 8.604 8.835 28,541 +0.13(+1.48%)
Mar 07, 2008 8.569 8.733 8.241 8.706 49,983 -0.13(-1.51%)
Mar 06, 2008 8.915 8.915 8.582 8.839 119,364 -0.08(-0.85%)
Mar 05, 2008 8.658 8.933 8.658 8.915 48,215 +0.16(+1.77%)
Mar 04, 2008 8.893 8.986 8.542 8.760 159,902 -0.16(-1.79%)
Mar 03, 2008 9.274 9.274 8.919 8.919 38,804 -0.35(-3.83%)
Feb 29, 2008 9.505 9.505 9.234 9.274 17,076 -0.34(-3.55%)
Feb 28, 2008 9.766 9.802 9.434 9.616 7,235 -0.23(-2.30%)
Feb 27, 2008 9.731 9.842 9.580 9.842 5,476 -0.12(-1.25%)
Feb 26, 2008 9.899 9.966 9.651 9.966 14,529 +0.12(+1.17%)
Feb 25, 2008 9.824 9.882 9.664 9.851 7,090 +0.04(+0.36%)
Feb 22, 2008 9.744 9.868 9.434 9.815 11,588 +0.06(+0.64%)
Feb 21, 2008 9.496 9.753 9.496 9.753 14,423 +0.23(+2.42%)
Feb 20, 2008 9.403 9.536 9.212 9.522 132,091 +0.12(+1.27%)
Feb 19, 2008 9.487 9.487 9.256 9.403 16,770 -0.09(-0.93%)
Feb 18, 2008 9.531 9.558 9.487 9.491 4,225 +0.00(+0.00%)
Feb 15, 2008 9.531 9.558 9.487 9.491 4,225 +0.00(+0.00%)
Feb 14, 2008 9.620 9.620 9.491 9.491 19,707 -0.18(-1.83%)
Feb 13, 2008 9.638 9.753 9.611 9.669 23,590 +0.00(+0.00%)
Feb 12, 2008 9.673 9.802 9.620 9.669 11,273 +0.07(+0.69%)
Feb 11, 2008 9.642 9.771 9.602 9.602 21,437 -0.11(-1.14%)
Feb 08, 2008 9.625 9.762 9.625 9.713 1,127 +0.05(+0.55%)
Feb 07, 2008 9.598 9.735 9.598 9.660 9,359 -0.05(-0.50%)
Feb 06, 2008 9.784 10.09 9.673 9.709 110,183 -0.06(-0.59%)
Feb 05, 2008 9.722 9.784 9.629 9.766 14,655 +0.02(+0.23%)
Feb 04, 2008 9.886 10.10 9.487 9.744 313,661 -0.09(-0.95%)
Feb 01, 2008 9.678 9.970 9.456 9.837 76,453 +0.08(+0.82%)
Jan 31, 2008 9.531 9.758 9.478 9.758 18,862 +0.14(+1.43%)
Jan 30, 2008 9.562 9.727 9.416 9.620 13,895 -0.12(-1.18%)
Jan 29, 2008 9.487 9.735 9.416 9.735 8,978 -0.02(-0.18%)
Jan 28, 2008 9.558 9.753 9.225 9.753 24,165 +0.27(+2.85%)
Jan 25, 2008 9.703 9.882 9.425 9.483 59,520 -0.35(-3.52%)
Jan 24, 2008 9.758 9.957 9.753 9.829 21,527 +0.06(+0.59%)
Jan 23, 2008 8.573 9.864 8.573 9.771 114,829 +1.01(+11.49%)
Jan 22, 2008 8.848 9.434 8.542 8.764 32,924 -0.28(-3.09%)
Jan 21, 2008 9.536 9.558 8.618 9.043 102,810 +0.00(+0.00%)
Jan 18, 2008 9.536 9.558 8.618 9.043 102,810 -0.49(-5.16%)
Jan 17, 2008 9.886 9.886 9.318 9.536 43,938 -0.30(-3.07%)
Jan 16, 2008 9.753 9.882 9.336 9.837 72,658 +0.43(+4.62%)
Jan 15, 2008 9.491 9.580 9.403 9.403 25,833 -0.16(-1.72%)
Jan 14, 2008 9.518 9.647 9.403 9.567 34,040 +0.16(+1.75%)
Jan 11, 2008 9.749 9.957 9.403 9.403 49,131 -0.42(-4.29%)
Jan 10, 2008 9.483 9.931 9.154 9.824 41,152 +0.23(+2.36%)
Jan 09, 2008 9.416 9.633 9.099 9.598 83,156 +0.26(+2.80%)
Jan 08, 2008 9.381 9.522 9.154 9.336 30,451 +0.13(+1.45%)
Jan 07, 2008 9.407 9.518 9.106 9.203 43,068 +0.01(+0.10%)
Jan 04, 2008 9.403 9.562 9.146 9.194 26,629 -0.17(-1.85%)
Jan 03, 2008 9.403 9.593 9.261 9.367 51,683 -0.06(-0.61%)
Jan 02, 2008 9.722 9.735 9.363 9.425 34,133 -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.