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 30, 2012 13.51 13.51 13.20 13.30 26,192 -0.09(-0.65%)
Mar 29, 2012 13.24 13.48 13.11 13.38 22,230 +0.03(+0.24%)
Mar 28, 2012 13.45 13.45 13.17 13.35 25,813 +0.01(+0.08%)
Mar 27, 2012 13.47 13.49 13.30 13.34 18,055 -0.13(-0.93%)
Mar 26, 2012 13.45 13.51 13.28 13.46 30,799 +0.13(+0.98%)
Mar 23, 2012 13.19 13.36 13.08 13.33 34,896 +0.16(+1.24%)
Mar 22, 2012 13.14 13.30 13.09 13.17 24,425 -0.14(-1.02%)
Mar 21, 2012 13.44 13.44 13.20 13.31 34,192 -0.04(-0.33%)
Mar 20, 2012 13.40 13.54 13.33 13.35 26,818 -0.15(-1.09%)
Mar 19, 2012 13.29 13.62 13.09 13.50 50,042 +0.22(+1.68%)
Mar 16, 2012 13.27 13.36 13.12 13.27 73,713 +0.06(+0.45%)
Mar 15, 2012 13.22 13.30 13.05 13.21 32,542 +0.10(+0.79%)
Mar 14, 2012 13.50 13.60 13.06 13.11 77,185 -0.46(-3.37%)
Mar 13, 2012 13.35 13.58 13.22 13.57 40,191 +0.36(+2.72%)
Mar 12, 2012 13.32 13.36 13.04 13.21 25,317 -0.07(-0.49%)
Mar 09, 2012 13.05 13.52 13.05 13.27 33,192 +0.22(+1.67%)
Mar 08, 2012 13.03 13.08 12.72 13.06 35,034 +0.05(+0.42%)
Mar 07, 2012 12.89 13.03 12.86 13.00 48,761 +0.13(+1.02%)
Mar 06, 2012 12.85 12.97 12.76 12.87 66,321 -0.13(-1.01%)
Mar 05, 2012 12.82 13.09 12.82 13.00 50,194 +0.14(+1.10%)
Mar 02, 2012 13.03 13.17 12.67 12.86 106,342 -0.10(-0.80%)
Mar 01, 2012 13.13 13.27 12.95 12.96 107,085 -0.15(-1.12%)
Feb 29, 2012 13.55 13.58 13.09 13.11 85,634 -0.40(-2.96%)
Feb 28, 2012 13.59 13.64 13.42 13.51 61,303 -0.11(-0.83%)
Feb 27, 2012 13.52 13.75 13.51 13.62 18,220 +0.00(+0.00%)
Feb 24, 2012 13.79 13.97 13.62 13.62 16,181 -0.14(-0.98%)
Feb 23, 2012 13.44 13.78 13.40 13.76 29,403 +0.37(+2.74%)
Feb 22, 2012 13.93 13.97 13.36 13.39 84,263 -0.30(-2.17%)
Feb 21, 2012 14.19 14.26 13.63 13.69 36,519 -0.48(-3.36%)
Feb 17, 2012 13.91 14.19 13.80 14.17 61,451 +0.23(+1.67%)
Feb 16, 2012 13.53 13.96 13.53 13.93 37,174 +0.45(+3.37%)
Feb 15, 2012 13.87 14.08 13.44 13.48 67,039 -0.38(-2.73%)
Feb 14, 2012 13.89 14.00 13.66 13.86 52,780 -0.11(-0.81%)
Feb 13, 2012 13.97 14.07 13.82 13.97 32,166 +0.18(+1.33%)
Feb 10, 2012 13.78 14.09 13.75 13.79 39,717 -0.14(-0.97%)
Feb 09, 2012 14.25 14.29 13.88 13.92 54,867 -0.33(-2.31%)
Feb 08, 2012 14.11 14.58 14.11 14.25 92,878 +0.10(+0.73%)
Feb 07, 2012 14.12 14.28 13.79 14.15 68,041 -0.01(-0.08%)
Feb 06, 2012 14.58 14.63 14.05 14.16 57,830 -0.45(-3.07%)
Feb 03, 2012 14.61 14.67 14.43 14.61 81,949 +0.14(+0.97%)
Feb 02, 2012 14.47 14.59 14.14 14.47 89,903 -0.05(-0.34%)
Feb 01, 2012 14.25 14.59 14.18 14.52 119,125 +0.33(+2.32%)
Jan 31, 2012 14.56 14.64 13.74 14.19 754,034 -0.41(-2.81%)
Jan 30, 2012 14.10 14.65 14.09 14.60 384,478 +0.36(+2.54%)
Jan 27, 2012 13.61 14.38 13.61 14.24 191,762 +0.57(+4.15%)
Jan 26, 2012 13.78 13.78 13.05 13.67 29,712 -0.07(-0.51%)
Jan 25, 2012 13.45 13.78 13.38 13.74 57,887 +0.29(+2.13%)
Jan 24, 2012 13.21 13.48 13.11 13.45 89,246 +0.24(+1.80%)
Jan 23, 2012 13.15 13.24 13.08 13.21 58,224 +0.11(+0.82%)
Jan 20, 2012 12.87 13.21 12.75 13.11 60,908 +0.29(+2.23%)
Jan 19, 2012 13.10 13.10 12.79 12.82 39,012 -0.11(-0.88%)
Jan 18, 2012 12.71 12.97 12.69 12.93 38,921 +0.21(+1.66%)
Jan 17, 2012 12.71 12.86 12.71 12.72 29,797 -0.02(-0.17%)
Jan 13, 2012 12.65 12.83 12.65 12.74 21,001 -0.08(-0.63%)
Jan 12, 2012 12.81 12.82 12.70 12.82 15,775 +0.03(+0.21%)
Jan 11, 2012 12.84 12.85 12.71 12.80 19,304 -0.09(-0.71%)
Jan 10, 2012 12.87 12.90 12.84 12.89 19,467 +0.15(+1.19%)
Jan 09, 2012 12.86 12.90 12.70 12.74 30,754 -0.15(-1.13%)
Jan 06, 2012 12.97 12.97 12.79 12.88 33,150 -0.08(-0.63%)
Jan 05, 2012 12.86 12.97 12.76 12.97 20,843 +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.