First United Corp (NQ: FUNC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.21	19.40	18.90	19.03	10,099	-0.28(-1.45%)
Apr 29, 2003	19.50	19.50	19.13	19.31	4,502	-0.30(-1.55%)
Apr 28, 2003	19.58	20.96	19.44	19.62	26,282	-0.08(-0.42%)
Apr 25, 2003	18.93	19.81	18.85	19.70	9,490	+0.69(+3.63%)
Apr 24, 2003	18.70	19.11	18.70	19.01	14,357	+0.40(+2.16%)
Apr 23, 2003	18.60	18.69	18.60	18.61	11,559	+0.09(+0.49%)
Apr 22, 2003	18.34	18.70	18.30	18.52	26,768	+0.17(+0.94%)
Apr 21, 2003	18.16	18.45	18.16	18.34	1,946	+0.29(+1.59%)
Apr 17, 2003	17.93	18.16	17.93	18.06	973	+0.18(+1.01%)
Apr 16, 2003	18.07	18.07	17.88	17.88	4,258	-0.30(-1.67%)
Apr 15, 2003	18.41	18.41	17.30	18.18	9,855	+0.07(+0.41%)
Apr 14, 2003	18.04	18.15	17.81	18.11	9,247	-0.06(-0.32%)
Apr 11, 2003	18.00	18.17	17.94	18.16	21,171	+0.16(+0.91%)
Apr 10, 2003	17.43	18.00	17.38	18.00	11,072	+0.01(+0.05%)
Apr 09, 2003	18.26	18.26	17.58	17.99	4,867	-0.27(-1.49%)
Apr 08, 2003	18.41	18.49	18.11	18.26	13,871	-0.15(-0.80%)
Apr 07, 2003	18.49	18.49	18.32	18.41	4,867	-0.07(-0.36%)
Apr 04, 2003	18.09	18.48	17.65	18.48	4,258	+0.32(+1.77%)
Apr 03, 2003	18.08	18.15	17.83	18.15	13,019	+0.07(+0.41%)
Apr 02, 2003	18.01	18.08	18.01	18.08	11,194	+0.09(+0.50%)
Apr 01, 2003	17.54	18.08	17.31	17.99	21,415	+0.39(+2.19%)
Mar 31, 2003	18.16	18.16	17.57	17.60	12,654	-0.56(-3.08%)
Mar 28, 2003	17.83	18.16	17.60	18.16	10,829	+0.00(+0.00%)
Mar 27, 2003	18.08	18.16	17.09	18.16	26,647	+0.25(+1.42%)
Mar 26, 2003	16.39	18.25	16.35	17.91	33,095	+1.48(+9.01%)
Mar 25, 2003	16.25	16.51	16.25	16.43	12,776	+0.25(+1.57%)
Mar 24, 2003	16.25	16.26	16.03	16.17	11,437	+0.00(+0.00%)
Mar 21, 2003	16.12	16.19	15.70	16.17	18,129	+0.05(+0.30%)
Mar 20, 2003	16.11	16.29	16.05	16.12	8,639	+0.03(+0.20%)
Mar 19, 2003	16.09	16.11	15.97	16.09	2,433	+0.00(+0.00%)
Mar 18, 2003	16.03	16.09	16.00	16.09	1,095	+0.00(+0.00%)
Mar 17, 2003	15.82	16.09	15.73	16.09	16,061	+0.32(+2.03%)
Mar 14, 2003	16.08	16.17	15.66	15.77	11,559	-0.43(-2.63%)
Mar 13, 2003	16.10	16.40	15.90	16.20	13,992	+0.01(+0.05%)
Mar 12, 2003	16.38	16.38	16.11	16.19	8,517	-0.20(-1.20%)
Mar 11, 2003	15.68	16.40	15.62	16.39	7,665	+0.10(+0.61%)
Mar 10, 2003	16.39	16.39	16.16	16.29	9,247	-0.10(-0.60%)
Mar 07, 2003	16.37	16.40	16.37	16.39	1,825	+0.10(+0.61%)
Mar 06, 2003	16.34	16.35	16.28	16.29	7,908	-0.07(-0.40%)
Mar 05, 2003	16.35	16.59	16.27	16.35	8,517	-0.09(-0.55%)
Mar 04, 2003	16.35	16.56	16.34	16.45	17,643	+0.07(+0.40%)
Mar 03, 2003	16.43	16.43	16.38	16.38	4,502	+0.02(+0.10%)
Feb 28, 2003	16.12	16.44	16.12	16.36	28,593	+0.30(+1.84%)
Feb 27, 2003	15.78	16.08	15.78	16.07	23,605	+0.21(+1.29%)
Feb 26, 2003	15.66	15.86	15.63	15.86	24,213	+0.21(+1.31%)
Feb 25, 2003	15.62	15.71	15.52	15.66	32,000	+0.04(+0.26%)
Feb 24, 2003	15.57	15.82	15.57	15.62	16,182	+0.05(+0.32%)
Feb 21, 2003	15.37	15.57	15.37	15.57	9,612	+0.21(+1.39%)
Feb 20, 2003	15.54	15.57	15.35	15.35	5,962	-0.06(-0.37%)
Feb 19, 2003	14.90	15.48	14.90	15.41	11,072	+0.59(+3.99%)
Feb 18, 2003	14.64	14.88	14.64	14.82	6,327	+0.05(+0.33%)
Feb 14, 2003	14.46	14.79	14.39	14.77	5,353	+0.35(+2.39%)
Feb 13, 2003	14.14	14.42	14.14	14.42	2,433	+0.37(+2.63%)
Feb 12, 2003	14.05	14.05	14.05	14.05	1,460	+0.00(+0.00%)
Feb 11, 2003	13.96	14.05	13.96	14.05	2,555	+0.08(+0.59%)
Feb 10, 2003	13.96	13.97	13.96	13.97	3,285	-0.03(-0.23%)
Feb 07, 2003	14.28	14.43	13.86	14.00	14,966	-0.13(-0.93%)
Feb 06, 2003	14.05	14.14	14.00	14.14	7,178	+0.09(+0.64%)
Feb 05, 2003	13.97	14.05	13.97	14.05	973	-0.08(-0.58%)

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.