Arrow Financial Corp (NQ: AROW )

24.87 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.43 17.44 17.29 17.42 14,315 -0.01(-0.07%)
Mar 30, 2015 17.37 17.49 17.29 17.43 28,062 +0.08(+0.48%)
Mar 27, 2015 17.44 17.49 17.27 17.34 21,939 -0.11(-0.62%)
Mar 26, 2015 17.31 17.51 17.31 17.45 25,375 +0.13(+0.74%)
Mar 25, 2015 17.40 17.40 17.26 17.33 17,348 -0.09(-0.52%)
Mar 24, 2015 17.42 17.51 17.33 17.42 11,528 -0.06(-0.37%)
Mar 23, 2015 17.36 17.54 17.29 17.48 21,003 +0.04(+0.22%)
Mar 20, 2015 17.24 17.47 17.24 17.44 52,225 +0.23(+1.34%)
Mar 19, 2015 17.36 17.36 17.11 17.21 40,743 -0.21(-1.22%)
Mar 18, 2015 17.35 17.47 17.24 17.42 40,483 +0.01(+0.04%)
Mar 17, 2015 17.26 17.44 17.16 17.42 37,832 +0.04(+0.26%)
Mar 16, 2015 17.52 17.52 17.18 17.37 35,160 -0.13(-0.73%)
Mar 13, 2015 17.48 17.54 17.31 17.50 75,501 -0.01(-0.04%)
Mar 12, 2015 17.11 17.60 17.09 17.51 28,352 +0.51(+3.02%)
Mar 11, 2015 16.99 17.11 16.84 16.99 22,353 +0.02(+0.11%)
Mar 10, 2015 17.04 17.09 16.86 16.97 13,856 -0.14(-0.82%)
Mar 09, 2015 17.01 17.15 16.88 17.11 20,721 +0.23(+1.37%)
Mar 06, 2015 16.70 17.09 16.70 16.88 66,082 +0.08(+0.50%)
Mar 05, 2015 16.94 17.00 16.74 16.80 27,914 -0.08(-0.46%)
Mar 04, 2015 16.81 16.89 16.69 16.88 31,798 +0.02(+0.11%)
Mar 03, 2015 17.02 17.07 16.84 16.86 16,482 -0.27(-1.57%)
Mar 02, 2015 17.12 17.21 16.94 17.13 19,900 +0.00(+0.00%)
Feb 27, 2015 17.24 17.33 17.04 17.13 25,591 -0.08(-0.45%)
Feb 26, 2015 17.07 17.33 17.07 17.20 34,369 +0.13(+0.78%)
Feb 25, 2015 16.89 17.13 16.84 17.07 38,366 +0.22(+1.32%)
Feb 24, 2015 16.86 16.91 16.77 16.85 9,176 +0.09(+0.53%)
Feb 23, 2015 16.71 16.84 16.68 16.76 19,152 +0.04(+0.23%)
Feb 20, 2015 16.63 16.78 16.52 16.72 36,531 +0.15(+0.88%)
Feb 19, 2015 16.84 16.84 16.57 16.57 10,945 -0.08(-0.46%)
Feb 18, 2015 16.69 16.69 16.54 16.65 18,272 -0.06(-0.38%)
Feb 17, 2015 16.76 16.82 16.69 16.71 18,318 +0.01(+0.04%)
Feb 13, 2015 16.82 16.71 16.71 16.71 17,308 -0.11(-0.68%)
Feb 12, 2015 16.55 16.90 16.55 16.82 13,648 +0.16(+0.95%)
Feb 11, 2015 16.84 16.93 16.63 16.66 16,199 -0.08(-0.46%)
Feb 10, 2015 16.92 16.92 16.65 16.74 21,575 -0.08(-0.49%)
Feb 09, 2015 16.87 17.06 16.74 16.82 12,649 -0.04(-0.23%)
Feb 06, 2015 16.88 17.15 16.85 16.86 22,371 -0.03(-0.15%)
Feb 05, 2015 16.80 17.00 16.71 16.89 31,762 +0.15(+0.87%)
Feb 04, 2015 17.09 17.09 16.70 16.74 33,298 -0.31(-1.79%)
Feb 03, 2015 16.64 17.06 16.55 17.04 51,171 +0.41(+2.44%)
Feb 02, 2015 16.28 16.64 16.24 16.64 37,985 +0.39(+2.39%)
Jan 30, 2015 16.55 16.58 16.24 16.25 45,165 -0.41(-2.44%)
Jan 29, 2015 16.45 16.68 16.45 16.66 26,414 +0.22(+1.35%)
Jan 28, 2015 16.78 16.78 16.35 16.43 72,506 -0.32(-1.90%)
Jan 27, 2015 16.89 17.00 16.61 16.75 22,883 -0.17(-1.01%)
Jan 26, 2015 16.71 17.06 16.71 16.92 21,550 +0.03(+0.15%)
Jan 23, 2015 17.03 17.12 16.70 16.90 25,392 -0.21(-1.23%)
Jan 22, 2015 16.71 17.16 16.59 17.11 46,359 +0.42(+2.51%)
Jan 21, 2015 16.82 16.93 16.66 16.69 19,160 -0.08(-0.46%)
Jan 20, 2015 16.94 16.94 16.70 16.77 18,032 -0.13(-0.75%)
Jan 16, 2015 16.47 16.98 16.45 16.89 38,548 +0.34(+2.07%)
Jan 15, 2015 16.75 16.82 16.54 16.55 31,609 -0.24(-1.40%)
Jan 14, 2015 16.66 16.85 16.57 16.78 17,948 +0.01(+0.04%)
Jan 13, 2015 16.68 16.94 16.62 16.78 26,220 +0.16(+0.96%)
Jan 12, 2015 16.66 16.80 16.59 16.62 27,267 -0.15(-0.87%)
Jan 09, 2015 16.94 16.94 16.75 16.77 19,931 -0.15(-0.86%)
Jan 08, 2015 16.75 16.93 16.74 16.91 16,546 +0.18(+1.06%)
Jan 07, 2015 16.82 16.82 16.59 16.73 31,024 -0.02(-0.11%)
Jan 06, 2015 17.08 17.08 16.70 16.75 31,033 -0.38(-2.23%)
Jan 05, 2015 17.09 17.27 16.88 17.13 67,638 -0.03(-0.19%)
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.