Arrow Financial Corp (NQ: AROW )

24.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.20 14.21 14.08 14.09 31,409 -0.09(-0.65%)
Mar 27, 2013 14.01 14.20 13.96 14.18 40,869 +0.10(+0.69%)
Mar 26, 2013 14.10 14.10 13.95 14.09 44,999 +0.02(+0.12%)
Mar 25, 2013 14.10 14.10 13.98 14.07 29,440 +0.03(+0.20%)
Mar 22, 2013 14.05 14.12 13.98 14.04 51,718 +0.01(+0.08%)
Mar 21, 2013 14.09 14.20 14.02 14.03 30,091 -0.10(-0.69%)
Mar 20, 2013 14.21 14.21 14.07 14.13 23,172 -0.01(-0.08%)
Mar 19, 2013 14.21 14.21 14.05 14.14 20,662 -0.07(-0.48%)
Mar 18, 2013 14.10 14.22 14.10 14.21 13,535 -0.01(-0.08%)
Mar 15, 2013 14.16 14.22 14.13 14.22 110,493 +0.11(+0.81%)
Mar 14, 2013 14.05 14.16 14.04 14.10 23,192 +0.05(+0.37%)
Mar 13, 2013 14.00 14.09 14.00 14.05 20,464 +0.03(+0.20%)
Mar 12, 2013 14.18 14.25 13.96 14.02 43,548 -0.14(-1.01%)
Mar 11, 2013 14.25 14.25 14.14 14.17 15,487 -0.07(-0.52%)
Mar 08, 2013 14.29 14.29 14.07 14.24 31,608 -0.01(-0.04%)
Mar 07, 2013 14.16 14.25 14.16 14.25 22,102 +0.11(+0.81%)
Mar 06, 2013 14.26 14.26 14.08 14.13 21,279 -0.05(-0.32%)
Mar 05, 2013 14.16 14.27 14.06 14.18 51,178 +0.05(+0.32%)
Mar 04, 2013 14.00 14.15 13.96 14.13 15,481 +0.08(+0.57%)
Mar 01, 2013 13.86 14.09 13.73 14.05 29,678 +0.19(+1.36%)
Feb 28, 2013 13.96 14.08 13.82 13.86 37,631 -0.05(-0.33%)
Feb 27, 2013 13.94 14.06 13.84 13.91 43,060 -0.13(-0.94%)
Feb 26, 2013 13.94 14.08 13.90 14.04 93,818 +0.15(+1.06%)
Feb 25, 2013 14.15 14.15 13.82 13.89 90,470 -0.25(-1.76%)
Feb 22, 2013 14.14 14.15 13.99 14.14 61,607 +0.12(+0.85%)
Feb 21, 2013 14.05 14.10 13.87 14.02 19,154 -0.01(-0.08%)
Feb 20, 2013 14.13 14.15 14.01 14.04 59,903 -0.09(-0.64%)
Feb 19, 2013 14.01 14.15 13.89 14.13 87,296 +0.14(+1.01%)
Feb 15, 2013 13.87 14.01 13.79 13.99 113,075 +0.03(+0.24%)
Feb 14, 2013 14.01 14.01 13.93 13.95 15,680 +0.02(+0.16%)
Feb 13, 2013 13.93 14.01 13.89 13.93 23,555 +0.01(+0.08%)
Feb 12, 2013 13.92 13.96 13.76 13.92 23,993 +0.01(+0.08%)
Feb 11, 2013 13.70 13.93 13.70 13.91 28,857 +0.23(+1.70%)
Feb 08, 2013 13.63 13.74 13.57 13.67 50,554 +0.03(+0.25%)
Feb 07, 2013 13.79 13.79 13.59 13.64 27,110 -0.13(-0.95%)
Feb 06, 2013 13.87 13.96 13.68 13.77 45,424 -0.08(-0.61%)
Feb 04, 2013 14.15 14.15 13.82 13.85 32,299 -0.22(-1.53%)
Feb 01, 2013 13.82 14.15 13.78 14.07 99,419 +0.25(+1.84%)
Jan 31, 2013 13.75 13.87 13.62 13.82 126,521 +0.07(+0.49%)
Jan 30, 2013 13.63 13.87 13.63 13.75 108,963 -0.05(-0.33%)
Jan 29, 2013 13.67 13.83 13.65 13.79 86,208 +0.16(+1.16%)
Jan 28, 2013 13.49 13.63 13.39 13.63 57,879 +0.19(+1.39%)
Jan 25, 2013 13.67 13.79 13.36 13.45 400,031 -0.21(-1.53%)
Jan 24, 2013 13.89 13.93 13.64 13.66 177,106 -0.18(-1.31%)
Jan 23, 2013 14.00 14.15 13.76 13.84 53,174 -0.14(-0.97%)
Jan 22, 2013 13.88 14.10 13.83 13.97 44,715 +0.09(+0.65%)
Jan 18, 2013 13.99 14.04 13.83 13.88 50,810 -0.11(-0.77%)
Jan 17, 2013 14.10 14.19 13.95 13.99 44,998 -0.06(-0.44%)
Jan 16, 2013 14.21 14.22 14.05 14.05 17,057 -0.12(-0.88%)
Jan 15, 2013 14.01 14.25 14.01 14.18 70,224 +0.13(+0.93%)
Jan 14, 2013 14.13 14.14 14.05 14.05 20,240 -0.07(-0.52%)
Jan 11, 2013 14.31 14.31 14.12 14.12 13,735 -0.16(-1.11%)
Jan 10, 2013 14.12 14.29 14.06 14.28 26,796 +0.19(+1.37%)
Jan 09, 2013 14.08 14.36 14.01 14.09 35,070 +0.00(+0.00%)
Jan 08, 2013 14.10 14.27 14.01 14.09 80,081 -0.02(-0.16%)
Jan 07, 2013 14.30 14.33 14.09 14.11 11,838 -0.29(-2.01%)
Jan 04, 2013 14.39 14.48 14.23 14.40 14,258 +0.09(+0.63%)
Jan 03, 2013 14.40 14.40 14.09 14.31 22,101 -0.04(-0.28%)
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.