Summit Financial Gp (NQ: SMMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.03	15.03	14.83	14.83	8,767	+0.00(+0.00%)
May 27, 2004	15.03	15.14	14.83	14.83	11,345	-0.31(-2.05%)
May 26, 2004	15.12	15.24	15.12	15.14	3,610	+0.21(+1.43%)
May 25, 2004	15.40	15.40	14.93	14.93	6,704	-0.43(-2.78%)
May 24, 2004	14.89	15.47	14.89	15.36	48,477	+0.81(+5.60%)
May 21, 2004	14.27	14.54	14.27	14.54	7,477	+0.04(+0.27%)
May 20, 2004	14.47	14.50	14.47	14.50	2,578	+0.25(+1.77%)
May 19, 2004	14.35	14.35	14.00	14.25	8,251	+0.25(+1.80%)
May 18, 2004	14.15	14.15	14.00	14.00	6,446	+0.04(+0.28%)
May 17, 2004	13.96	14.15	13.77	13.96	10,314	+0.29(+2.13%)
May 14, 2004	13.67	13.67	13.67	13.67	0	+0.00(+0.00%)
May 13, 2004	13.67	13.67	13.67	13.67	0	+0.00(+0.00%)
May 12, 2004	13.67	13.67	13.67	13.67	2,320	-0.29(-2.08%)
May 11, 2004	13.96	13.96	13.96	13.96	1,031	+0.00(+0.00%)
May 10, 2004	13.96	13.96	13.96	13.96	1,547	+0.19(+1.41%)
May 07, 2004	13.77	13.77	13.77	13.77	0	+0.00(+0.00%)
May 06, 2004	13.77	13.77	13.77	13.77	0	+0.00(+0.00%)
May 05, 2004	13.77	13.77	13.77	13.77	1,289	+0.10(+0.71%)
May 04, 2004	13.57	13.67	13.57	13.67	5,157	-0.10(-0.70%)
May 03, 2004	13.57	13.77	13.57	13.77	5,415	+0.00(+0.00%)
Apr 30, 2004	13.77	13.77	13.77	13.77	0	+0.00(+0.00%)
Apr 29, 2004	13.77	13.77	13.77	13.77	0	+0.00(+0.00%)
Apr 28, 2004	13.77	13.77	13.77	13.77	773	+0.00(+0.00%)
Apr 27, 2004	13.57	13.77	13.57	13.77	6,188	+0.19(+1.43%)
Apr 26, 2004	13.55	13.57	13.46	13.57	25,528	+0.16(+1.16%)
Apr 23, 2004	13.55	13.55	13.42	13.42	4,899	-0.08(-0.57%)
Apr 22, 2004	13.42	13.55	13.42	13.50	19,597	-0.06(-0.43%)
Apr 21, 2004	13.48	13.55	13.38	13.55	52,861	+0.25(+1.90%)
Apr 20, 2004	13.38	13.38	13.30	13.30	4,383	-0.08(-0.58%)
Apr 19, 2004	13.48	13.48	13.38	13.38	3,610	-0.12(-0.86%)
Apr 16, 2004	13.30	13.50	13.30	13.50	18,823	+0.19(+1.46%)
Apr 15, 2004	13.52	13.52	13.30	13.30	3,094	+0.02(+0.15%)
Apr 14, 2004	13.28	13.28	13.28	13.28	2,578	-0.23(-1.72%)
Apr 13, 2004	13.52	13.52	13.52	13.52	773	+0.33(+2.50%)
Apr 12, 2004	13.19	13.19	13.19	13.19	0	+0.00(+0.00%)
Apr 08, 2004	13.19	13.19	13.19	13.19	0	+0.00(+0.00%)
Apr 07, 2004	13.19	13.19	13.19	13.19	0	+0.00(+0.00%)
Apr 06, 2004	13.38	13.38	13.19	13.19	3,610	-0.29(-2.16%)
Apr 05, 2004	13.38	13.48	13.38	13.48	6,188	+0.02(+0.14%)
Apr 02, 2004	13.46	13.46	13.46	13.46	1,031	+0.00(+0.00%)
Apr 01, 2004	13.46	13.46	13.46	13.46	3,094	-0.04(-0.29%)
Mar 31, 2004	13.57	13.57	13.50	13.50	5,157	-0.08(-0.57%)
Mar 30, 2004	13.57	13.57	13.57	13.57	257	+0.10(+0.72%)
Mar 29, 2004	13.57	13.57	13.48	13.48	1,547	-0.10(-0.71%)
Mar 26, 2004	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Mar 25, 2004	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Mar 24, 2004	13.57	13.57	13.57	13.57	1,547	+0.00(+0.00%)
Mar 23, 2004	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Mar 22, 2004	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Mar 19, 2004	13.57	13.57	13.57	13.57	2,578	+0.00(+0.00%)
Mar 18, 2004	13.57	13.57	13.57	13.57	2,320	+0.12(+0.86%)
Mar 17, 2004	13.46	13.46	13.46	13.46	0	+0.00(+0.00%)
Mar 16, 2004	13.46	13.46	13.46	13.46	0	+0.00(+0.00%)
Mar 15, 2004	13.46	13.46	13.46	13.46	0	+0.00(+0.00%)
Mar 12, 2004	13.46	13.46	13.46	13.46	1,031	-0.12(-0.86%)
Mar 11, 2004	13.48	13.57	13.48	13.57	4,383	+0.08(+0.57%)
Mar 10, 2004	13.57	13.57	13.50	13.50	1,031	-0.08(-0.57%)
Mar 09, 2004	13.59	13.59	13.57	13.57	7,735	+0.08(+0.57%)
Mar 08, 2004	13.50	13.50	13.50	13.50	515	+0.00(+0.00%)
Mar 05, 2004	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Mar 04, 2004	13.50	13.57	13.50	13.50	3,352	+0.02(+0.14%)
Mar 03, 2004	13.48	13.48	13.48	13.48	773	-0.12(-0.86%)
Mar 02, 2004	13.48	13.59	13.48	13.59	7,220	+0.06(+0.43%)

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.