Arrow Financial Corp (NQ: AROW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.803	9.803	9.613	9.687	40,208	-0.09(-0.93%)
May 30, 2007	9.730	9.807	9.609	9.777	43,795	+0.00(+0.00%)
May 29, 2007	9.695	9.777	9.630	9.777	17,213	+0.14(+1.43%)
May 25, 2007	9.760	9.760	9.488	9.639	99,102	+0.16(+1.64%)
May 24, 2007	9.492	9.674	9.337	9.484	87,669	-0.04(-0.41%)
May 23, 2007	9.505	9.618	9.441	9.523	39,616	-0.06(-0.63%)
May 22, 2007	9.618	9.643	9.467	9.583	43,577	-0.06(-0.67%)
May 21, 2007	9.523	9.665	9.523	9.648	52,752	+0.13(+1.41%)
May 18, 2007	9.561	9.579	9.449	9.514	63,037	-0.05(-0.50%)
May 17, 2007	9.695	9.695	9.497	9.561	83,671	-0.14(-1.42%)
May 16, 2007	9.622	9.700	9.531	9.700	48,063	+0.13(+1.31%)
May 15, 2007	9.609	9.656	9.467	9.574	100,057	-0.04(-0.45%)
May 14, 2007	9.712	9.734	9.579	9.618	30,342	-0.13(-1.28%)
May 11, 2007	9.700	9.773	9.661	9.743	16,518	+0.12(+1.26%)
May 10, 2007	9.630	9.648	9.566	9.622	62,233	-0.07(-0.76%)
May 09, 2007	9.639	9.734	9.561	9.695	35,216	+0.06(+0.63%)
May 08, 2007	9.730	9.743	9.609	9.635	31,510	-0.16(-1.67%)
May 07, 2007	9.799	9.855	9.756	9.799	37,924	+0.03(+0.26%)
May 04, 2007	9.764	9.829	9.721	9.773	17,179	+0.01(+0.09%)
May 03, 2007	9.769	9.872	9.734	9.764	17,768	+0.01(+0.13%)
May 02, 2007	9.544	9.790	9.531	9.751	99,218	+0.27(+2.87%)
May 01, 2007	9.557	9.561	9.411	9.480	136,563	-0.09(-0.99%)
Apr 30, 2007	9.708	9.708	9.574	9.574	135,579	-0.05(-0.54%)
Apr 27, 2007	9.790	9.794	9.587	9.626	81,974	+0.01(+0.09%)
Apr 26, 2007	9.484	9.700	9.484	9.618	116,209	+0.11(+1.13%)
Apr 25, 2007	9.398	9.583	9.398	9.510	55,376	+0.13(+1.43%)
Apr 24, 2007	9.337	9.559	9.260	9.376	34,330	+0.05(+0.51%)
Apr 23, 2007	9.618	9.618	9.277	9.329	28,364	-0.20(-2.13%)
Apr 20, 2007	9.492	9.587	9.436	9.531	38,821	+0.23(+2.50%)
Apr 19, 2007	9.329	9.639	9.273	9.298	38,687	-0.10(-1.10%)
Apr 18, 2007	9.454	9.471	9.385	9.402	27,879	-0.08(-0.86%)
Apr 17, 2007	9.561	9.639	9.458	9.484	11,542	-0.09(-0.95%)
Apr 16, 2007	9.454	9.574	9.449	9.574	21,869	+0.19(+2.02%)
Apr 13, 2007	9.372	9.440	9.268	9.385	32,429	+0.00(+0.00%)
Apr 12, 2007	9.324	9.449	9.298	9.385	15,317	+0.02(+0.23%)
Apr 11, 2007	9.630	9.630	9.307	9.363	50,621	-0.23(-2.38%)
Apr 10, 2007	9.527	9.596	9.484	9.592	18,952	+0.07(+0.72%)
Apr 09, 2007	9.488	9.557	9.380	9.523	24,462	+0.03(+0.36%)
Apr 05, 2007	9.445	9.488	9.423	9.488	28,030	+0.00(+0.05%)
Apr 04, 2007	9.790	9.790	9.432	9.484	30,465	-0.33(-3.34%)
Apr 03, 2007	9.531	9.872	9.531	9.812	33,242	+0.32(+3.36%)
Apr 02, 2007	9.661	9.799	9.324	9.492	20,916	-0.17(-1.74%)
Mar 30, 2007	9.596	9.708	9.432	9.661	67,927	+0.00(+0.04%)
Mar 29, 2007	9.691	9.807	9.346	9.656	35,536	+0.05(+0.49%)
Mar 28, 2007	9.691	9.700	9.570	9.609	26,479	-0.12(-1.24%)
Mar 27, 2007	9.816	9.842	9.669	9.730	22,588	-0.13(-1.36%)
Mar 26, 2007	9.838	9.863	9.678	9.863	14,060	+0.01(+0.09%)
Mar 23, 2007	9.863	9.894	9.751	9.855	22,581	+0.03(+0.31%)
Mar 22, 2007	9.812	9.829	9.687	9.825	29,386	+0.04(+0.44%)
Mar 21, 2007	9.566	9.781	9.514	9.781	25,830	+0.24(+2.49%)
Mar 20, 2007	9.514	9.618	9.462	9.544	31,809	+0.01(+0.09%)
Mar 19, 2007	9.527	9.695	9.380	9.536	34,186	+0.05(+0.50%)
Mar 16, 2007	9.682	9.691	9.462	9.488	155,202	-0.20(-2.05%)
Mar 15, 2007	9.492	9.712	9.367	9.687	89,431	+0.31(+3.26%)
Mar 14, 2007	9.290	9.389	9.208	9.380	105,989	+0.16(+1.68%)
Mar 13, 2007	9.467	9.484	9.173	9.225	124,118	-0.24(-2.55%)
Mar 12, 2007	9.445	9.605	9.445	9.467	60,533	-0.15(-1.57%)
Mar 09, 2007	9.605	9.618	9.467	9.618	37,641	+0.09(+0.95%)
Mar 08, 2007	9.695	9.725	9.488	9.527	58,569	-0.10(-1.07%)
Mar 07, 2007	9.643	9.712	9.613	9.630	49,397	-0.22(-2.23%)
Mar 06, 2007	9.609	9.980	9.561	9.850	35,654	+0.29(+3.02%)
Mar 05, 2007	9.484	9.812	9.484	9.561	71,503	-0.04(-0.40%)
Mar 02, 2007	9.648	9.730	9.566	9.600	113,288	-0.13(-1.29%)

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.