Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First United Corp (NQ: FUNC )

19.87 +0.15 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.309 3.342 3.301 3.342 822 +0.04(+1.25%)
Aug 30, 2010 3.317 3.317 3.301 3.301 1,863 -0.08(-2.44%)
Aug 27, 2010 3.342 3.383 3.334 3.383 1,449 -0.20(-5.64%)
Aug 26, 2010 3.367 3.606 3.301 3.585 8,983 +0.27(+8.08%)
Aug 25, 2010 3.405 3.405 3.301 3.317 7,507 -0.11(-3.13%)
Aug 24, 2010 3.317 3.462 3.301 3.424 4,726 +0.09(+2.72%)
Aug 23, 2010 3.301 3.334 3.301 3.334 1,362 +0.02(+0.50%)
Aug 20, 2010 3.647 3.647 3.301 3.317 7,376 -0.19(-5.41%)
Aug 19, 2010 3.309 3.507 3.301 3.507 7,769 +0.02(+0.71%)
Aug 18, 2010 3.301 3.482 3.301 3.482 1,720 +0.08(+2.42%)
Aug 17, 2010 3.320 3.400 3.320 3.400 4,199 +0.06(+1.73%)
Aug 16, 2010 3.259 3.350 3.259 3.342 1,467 +0.08(+2.53%)
Aug 13, 2010 3.136 3.342 3.136 3.259 14,655 +0.09(+2.73%)
Aug 12, 2010 3.045 3.173 3.045 3.173 1,696 +0.04(+1.18%)
Aug 11, 2010 3.169 3.235 2.995 3.136 6,768 +0.02(+0.53%)
Aug 10, 2010 3.057 3.119 3.057 3.119 484 -0.01(-0.26%)
Aug 09, 2010 2.946 3.251 2.740 3.127 24,828 +0.12(+3.84%)
Aug 06, 2010 3.053 3.177 3.012 3.012 13,826 -0.07(-2.15%)
Aug 05, 2010 3.164 3.218 3.020 3.078 7,697 -0.13(-4.11%)
Aug 04, 2010 3.210 3.210 3.210 3.210 121 -0.01(-0.26%)
Aug 03, 2010 3.218 3.235 3.210 3.218 2,860 -0.06(-1.76%)
Aug 02, 2010 3.238 3.297 3.211 3.276 4,801 +0.04(+1.28%)
Jul 29, 2010 3.235 3.235 3.235 3.235 0 -0.03(-1.01%)
Jul 28, 2010 3.256 3.268 3.243 3.268 833 +0.03(+1.02%)
Jul 27, 2010 3.301 3.338 3.235 3.235 2,329 -0.02(-0.76%)
Jul 26, 2010 3.276 3.301 3.235 3.259 11,197 -0.04(-1.25%)
Jul 23, 2010 3.350 3.350 3.301 3.301 7,150 -0.05(-1.48%)
Jul 22, 2010 3.400 3.400 3.325 3.350 969 +0.05(+1.50%)
Jul 21, 2010 3.301 3.301 3.292 3.301 6,447 +0.05(+1.65%)
Jul 20, 2010 3.259 3.259 3.218 3.247 1,139 +0.03(+0.90%)
Jul 19, 2010 3.383 3.453 3.218 3.218 8,907 +0.01(+0.26%)
Jul 16, 2010 3.317 3.342 3.210 3.210 1,939 -0.21(-6.27%)
Jul 15, 2010 3.424 3.424 3.367 3.424 799 +0.02(+0.48%)
Jul 14, 2010 3.532 3.532 3.408 3.408 1,090 -0.07(-1.90%)
Jul 13, 2010 3.556 4.085 3.474 3.474 45,943 -0.04(-1.17%)
Jul 12, 2010 3.548 3.548 3.515 3.515 3,041 +0.05(+1.43%)
Jul 09, 2010 3.416 3.548 3.416 3.466 607 -0.02(-0.47%)
Jul 08, 2010 3.499 3.531 3.424 3.482 4,607 +0.10(+2.92%)
Jul 07, 2010 3.408 3.531 3.383 3.383 2,405 -0.09(-2.61%)
Jul 06, 2010 3.350 3.581 3.350 3.474 6,251 +0.18(+5.53%)
Jul 02, 2010 3.334 3.433 3.190 3.292 2,858 +0.02(+0.73%)
Jul 01, 2010 3.013 3.441 3.013 3.268 21,112 +0.06(+1.79%)
Jun 30, 2010 3.293 3.375 3.128 3.210 23,741 -0.12(-3.70%)
Jun 29, 2010 3.276 3.408 3.227 3.334 15,835 -0.03(-0.98%)
Jun 24, 2010 3.466 3.367 3.367 3.367 3,401 -0.14(-3.99%)
Jun 23, 2010 3.474 3.507 3.326 3.507 7,530 -0.08(-2.29%)
Jun 22, 2010 3.750 3.750 3.589 3.589 2,745 +0.06(+1.63%)
Jun 21, 2010 3.548 3.581 3.531 3.531 2,994 -0.17(-4.67%)
Jun 18, 2010 3.416 3.704 3.416 3.704 4,403 +0.34(+10.02%)
Jun 17, 2010 3.655 3.655 3.317 3.367 14,668 -0.21(-5.98%)
Jun 16, 2010 3.787 3.840 3.375 3.581 24,182 -0.21(-5.64%)
Jun 15, 2010 3.285 3.828 3.285 3.795 21,767 +0.54(+16.71%)
Jun 14, 2010 3.375 3.501 3.210 3.252 13,983 -0.11(-3.19%)
Jun 11, 2010 3.457 3.540 3.260 3.359 40,327 -0.10(-2.86%)
Jun 10, 2010 3.663 3.663 3.342 3.457 41,868 -0.35(-9.09%)
Jun 09, 2010 3.680 4.067 3.680 3.803 10,447 +0.05(+1.32%)
Jun 08, 2010 4.116 4.313 3.408 3.754 16,408 -0.32(-7.88%)
Jun 07, 2010 4.330 4.395 3.927 4.075 15,121 -0.25(-5.71%)
Jun 04, 2010 4.445 4.445 4.322 4.322 2,186 -0.12(-2.78%)
Jun 03, 2010 4.528 4.528 4.445 4.445 607 -0.07(-1.46%)
Jun 02, 2010 4.651 4.651 4.322 4.511 10,420 -0.02(-0.36%)
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.