Arrow Financial Corp (NQ: AROW )

29.16 -0.98 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.93 13.12 12.89 12.95 53,804 -0.07(-0.52%)
Mar 30, 2010 12.98 13.15 12.93 13.02 20,904 +0.08(+0.63%)
Mar 29, 2010 13.18 13.18 12.93 12.94 34,209 -0.17(-1.29%)
Mar 26, 2010 13.01 13.16 12.93 13.11 28,985 +0.11(+0.82%)
Mar 25, 2010 13.16 13.35 12.94 13.00 11,287 -0.10(-0.77%)
Mar 24, 2010 13.11 13.28 13.04 13.10 21,539 -0.10(-0.73%)
Mar 23, 2010 12.99 13.25 12.75 13.20 23,515 +0.17(+1.33%)
Mar 22, 2010 12.84 13.03 12.73 13.03 22,955 +0.11(+0.86%)
Mar 19, 2010 12.82 12.96 12.42 12.92 117,052 +0.17(+1.36%)
Mar 18, 2010 12.76 12.91 12.70 12.74 19,393 -0.21(-1.60%)
Mar 17, 2010 12.68 12.97 12.68 12.95 21,510 +0.05(+0.41%)
Mar 16, 2010 12.71 12.90 12.58 12.90 35,787 +0.24(+1.90%)
Mar 15, 2010 12.65 12.73 12.45 12.66 34,282 +0.03(+0.23%)
Mar 12, 2010 12.67 12.71 12.33 12.63 30,207 -0.05(-0.42%)
Mar 11, 2010 12.70 12.77 12.55 12.68 73,064 -0.08(-0.60%)
Mar 10, 2010 12.72 12.96 12.65 12.76 55,485 +0.02(+0.19%)
Mar 09, 2010 12.81 12.86 12.64 12.73 35,264 -0.07(-0.56%)
Mar 08, 2010 12.81 12.91 12.64 12.81 41,237 -0.06(-0.45%)
Mar 05, 2010 12.53 12.86 12.36 12.86 34,522 +0.36(+2.89%)
Mar 04, 2010 12.45 12.55 12.42 12.50 15,339 -0.00(-0.04%)
Mar 03, 2010 12.59 12.64 12.44 12.51 38,551 -0.10(-0.80%)
Mar 02, 2010 12.33 12.64 12.12 12.61 52,072 +0.24(+1.91%)
Mar 01, 2010 12.14 12.44 11.80 12.37 55,342 +0.28(+2.28%)
Feb 26, 2010 11.96 12.20 11.80 12.10 39,995 -0.19(-1.56%)
Feb 25, 2010 12.30 12.30 12.17 12.29 19,331 -0.10(-0.77%)
Feb 24, 2010 12.27 12.38 12.27 12.38 17,536 +0.11(+0.86%)
Feb 23, 2010 12.07 12.28 12.04 12.28 30,003 +0.21(+1.74%)
Feb 22, 2010 12.07 12.10 11.97 12.07 25,261 -0.06(-0.47%)
Feb 19, 2010 12.25 12.30 12.08 12.12 39,493 -0.11(-0.86%)
Feb 18, 2010 12.21 12.28 12.20 12.23 16,411 +0.02(+0.16%)
Feb 17, 2010 12.23 12.33 12.08 12.21 33,216 +0.02(+0.16%)
Feb 16, 2010 12.24 12.27 11.43 12.19 36,397 -0.00(-0.04%)
Feb 12, 2010 12.01 12.20 12.20 12.20 48,527 +0.09(+0.75%)
Feb 11, 2010 11.74 12.12 11.74 12.11 22,841 +0.33(+2.76%)
Feb 10, 2010 11.68 11.94 11.67 11.78 18,833 +0.02(+0.20%)
Feb 09, 2010 11.55 11.77 11.45 11.76 47,347 +0.33(+2.89%)
Feb 08, 2010 11.71 11.81 11.42 11.43 31,653 -0.26(-2.21%)
Feb 05, 2010 11.57 11.68 11.35 11.68 33,092 +0.18(+1.54%)
Feb 04, 2010 11.59 11.71 11.38 11.51 97,123 -0.12(-1.03%)
Feb 03, 2010 11.92 11.98 11.53 11.63 100,547 -0.33(-2.80%)
Feb 02, 2010 12.19 12.22 11.78 11.96 48,625 -0.26(-2.11%)
Feb 01, 2010 12.41 12.41 12.11 12.22 62,330 -0.20(-1.62%)
Jan 29, 2010 11.58 12.42 11.55 12.42 350,376 +0.83(+7.13%)
Jan 28, 2010 11.79 11.82 11.43 11.59 43,484 -0.16(-1.34%)
Jan 27, 2010 11.37 11.79 11.37 11.75 41,637 +0.35(+3.10%)
Jan 26, 2010 11.81 11.91 11.35 11.40 68,009 -0.48(-4.03%)
Jan 25, 2010 11.96 12.00 11.84 11.88 28,863 -0.06(-0.48%)
Jan 22, 2010 11.95 12.10 11.71 11.93 42,214 -0.00(-0.04%)
Jan 21, 2010 11.95 12.18 11.66 11.94 75,574 +0.02(+0.20%)
Jan 20, 2010 11.83 11.94 11.76 11.91 51,541 +0.00(+0.04%)
Jan 19, 2010 11.64 11.91 11.64 11.91 36,238 +0.27(+2.30%)
Jan 15, 2010 11.89 11.64 11.64 11.64 60,031 -0.22(-1.82%)
Jan 14, 2010 11.81 11.89 11.68 11.86 23,680 +0.04(+0.36%)
Jan 13, 2010 11.73 11.90 11.70 11.81 39,342 +0.15(+1.27%)
Jan 12, 2010 11.68 11.78 11.66 11.67 23,111 -0.07(-0.61%)
Jan 11, 2010 11.92 11.93 11.69 11.74 20,458 -0.11(-0.89%)
Jan 08, 2010 11.74 11.84 11.74 11.84 23,951 +0.07(+0.61%)
Jan 07, 2010 11.68 11.82 11.68 11.77 30,344 +0.13(+1.11%)
Jan 06, 2010 11.66 11.84 11.64 11.64 38,493 -0.01(-0.12%)
Jan 05, 2010 12.02 12.02 11.65 11.66 41,055 -0.34(-2.87%)
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.