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 30, 2012 13.53 13.53 13.22 13.31 26,157 -0.09(-0.65%)
Mar 29, 2012 13.26 13.49 13.12 13.40 22,200 +0.03(+0.24%)
Mar 28, 2012 13.47 13.47 13.18 13.37 25,777 +0.01(+0.08%)
Mar 27, 2012 13.49 13.51 13.32 13.36 18,031 -0.13(-0.93%)
Mar 26, 2012 13.47 13.53 13.29 13.48 30,757 +0.13(+0.98%)
Mar 23, 2012 13.21 13.37 13.10 13.35 34,849 +0.16(+1.24%)
Mar 22, 2012 13.16 13.31 13.11 13.19 24,392 -0.14(-1.02%)
Mar 21, 2012 13.46 13.46 13.22 13.33 34,145 -0.04(-0.33%)
Mar 20, 2012 13.42 13.56 13.35 13.37 26,782 -0.15(-1.09%)
Mar 19, 2012 13.31 13.64 13.11 13.52 49,974 +0.22(+1.68%)
Mar 16, 2012 13.29 13.37 13.13 13.29 73,613 +0.06(+0.45%)
Mar 15, 2012 13.24 13.32 13.06 13.23 32,498 +0.10(+0.79%)
Mar 14, 2012 13.52 13.61 13.08 13.13 77,080 -0.46(-3.37%)
Mar 13, 2012 13.37 13.60 13.24 13.59 40,136 +0.36(+2.72%)
Mar 12, 2012 13.34 13.37 13.05 13.23 25,283 -0.07(-0.49%)
Mar 09, 2012 13.07 13.54 13.07 13.29 33,146 +0.22(+1.67%)
Mar 08, 2012 13.05 13.10 12.74 13.07 34,986 +0.05(+0.42%)
Mar 07, 2012 12.91 13.05 12.87 13.02 48,695 +0.13(+1.02%)
Mar 06, 2012 12.87 12.99 12.78 12.89 66,231 -0.13(-1.01%)
Mar 05, 2012 12.84 13.11 12.84 13.02 50,126 +0.14(+1.10%)
Mar 02, 2012 13.05 13.18 12.69 12.88 106,197 -0.10(-0.80%)
Mar 01, 2012 13.14 13.29 12.96 12.98 106,939 -0.15(-1.12%)
Feb 29, 2012 13.57 13.60 13.11 13.13 85,518 -0.40(-2.96%)
Feb 28, 2012 13.61 13.66 13.44 13.53 61,219 -0.11(-0.83%)
Feb 27, 2012 13.54 13.77 13.53 13.64 18,195 +0.00(+0.00%)
Feb 24, 2012 13.81 13.99 13.64 13.64 16,159 -0.14(-0.98%)
Feb 23, 2012 13.45 13.80 13.42 13.78 29,363 +0.37(+2.74%)
Feb 22, 2012 13.95 13.99 13.38 13.41 84,149 -0.30(-2.17%)
Feb 21, 2012 14.21 14.28 13.65 13.71 36,470 -0.48(-3.36%)
Feb 17, 2012 13.93 14.21 13.82 14.18 61,367 +0.23(+1.67%)
Feb 16, 2012 13.55 13.98 13.55 13.95 37,124 +0.45(+3.37%)
Feb 15, 2012 13.89 14.10 13.46 13.50 66,947 -0.38(-2.73%)
Feb 14, 2012 13.91 14.02 13.68 13.88 52,708 -0.11(-0.81%)
Feb 13, 2012 13.98 14.09 13.84 13.99 32,122 +0.18(+1.33%)
Feb 10, 2012 13.80 14.11 13.77 13.81 39,663 -0.14(-0.97%)
Feb 09, 2012 14.27 14.31 13.90 13.94 54,792 -0.33(-2.31%)
Feb 08, 2012 14.13 14.60 14.13 14.27 92,752 +0.10(+0.73%)
Feb 07, 2012 14.14 14.30 13.81 14.17 67,949 -0.01(-0.08%)
Feb 06, 2012 14.60 14.65 14.07 14.18 57,751 -0.45(-3.07%)
Feb 03, 2012 14.63 14.69 14.45 14.63 81,837 +0.14(+0.97%)
Feb 02, 2012 14.49 14.61 14.16 14.49 89,781 -0.05(-0.34%)
Feb 01, 2012 14.27 14.61 14.20 14.54 118,963 +0.33(+2.32%)
Jan 31, 2012 14.58 14.66 13.76 14.21 753,008 -0.41(-2.81%)
Jan 30, 2012 14.12 14.67 14.11 14.62 383,955 +0.36(+2.54%)
Jan 27, 2012 13.63 14.40 13.63 14.25 191,501 +0.57(+4.15%)
Jan 26, 2012 13.80 13.80 13.07 13.69 29,672 -0.07(-0.51%)
Jan 25, 2012 13.47 13.80 13.40 13.76 57,808 +0.29(+2.13%)
Jan 24, 2012 13.23 13.50 13.12 13.47 89,125 +0.24(+1.80%)
Jan 23, 2012 13.17 13.26 13.10 13.23 58,144 +0.11(+0.82%)
Jan 20, 2012 12.89 13.23 12.77 13.12 60,826 +0.29(+2.23%)
Jan 19, 2012 13.12 13.12 12.81 12.84 38,959 -0.11(-0.88%)
Jan 18, 2012 12.73 12.99 12.71 12.95 38,868 +0.21(+1.66%)
Jan 17, 2012 12.72 12.88 12.72 12.74 29,757 -0.02(-0.17%)
Jan 13, 2012 12.67 12.85 12.67 12.76 20,972 -0.08(-0.63%)
Jan 12, 2012 12.83 12.84 12.72 12.84 15,754 +0.03(+0.21%)
Jan 11, 2012 12.85 12.87 12.73 12.82 19,278 -0.09(-0.71%)
Jan 10, 2012 12.89 12.91 12.85 12.91 19,440 +0.15(+1.19%)
Jan 09, 2012 12.87 12.92 12.72 12.76 30,712 -0.15(-1.13%)
Jan 06, 2012 12.99 12.99 12.80 12.90 33,105 -0.08(-0.63%)
Jan 05, 2012 12.87 12.99 12.78 12.98 20,815 +0.06(+0.46%)
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.