Summit Financial Gp (NQ: SMMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
May 30, 2007	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
May 29, 2007	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
May 25, 2007	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
May 24, 2007	16.09	16.09	16.09	16.09	438	-0.13(-0.81%)
May 23, 2007	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
May 22, 2007	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
May 21, 2007	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
May 18, 2007	16.29	16.30	16.23	16.23	386	-0.18(-1.09%)
May 17, 2007	16.41	16.41	16.29	16.40	2,836	+0.03(+0.19%)
May 16, 2007	16.37	16.37	16.37	16.37	257	-0.03(-0.19%)
May 15, 2007	16.40	16.40	16.40	16.40	3,094	+0.00(+0.00%)
May 14, 2007	16.42	16.44	16.29	16.40	3,784	+0.00(+0.00%)
May 11, 2007	16.31	16.40	16.29	16.40	3,670	+0.11(+0.67%)
May 10, 2007	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
May 09, 2007	16.27	16.40	16.25	16.30	4,687	-0.02(-0.10%)
May 08, 2007	16.31	16.31	16.31	16.31	128	+0.05(+0.33%)
May 07, 2007	16.26	16.26	16.26	16.26	0	+0.00(+0.00%)
May 04, 2007	16.37	16.44	16.26	16.26	5,286	+0.05(+0.29%)
May 03, 2007	16.21	16.21	16.21	16.21	331	-0.14(-0.85%)
May 02, 2007	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
May 01, 2007	16.29	16.35	16.29	16.35	752	+0.02(+0.14%)
Apr 30, 2007	16.33	16.33	16.33	16.33	0	+0.00(+0.00%)
Apr 27, 2007	16.33	16.33	16.33	16.33	128	-0.01(-0.05%)
Apr 26, 2007	16.21	16.33	16.06	16.33	2,325	+0.02(+0.09%)
Apr 25, 2007	16.21	16.32	16.21	16.32	257	+0.06(+0.38%)
Apr 24, 2007	16.33	16.33	16.23	16.26	1,302	+0.19(+1.16%)
Apr 23, 2007	16.30	16.30	16.07	16.07	2,191	-0.12(-0.77%)
Apr 20, 2007	16.13	16.29	16.09	16.19	4,770	+0.10(+0.63%)
Apr 19, 2007	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
Apr 18, 2007	16.09	16.09	16.09	16.09	515	-0.11(-0.68%)
Apr 17, 2007	16.44	16.44	16.14	16.20	3,620	+0.11(+0.69%)
Apr 16, 2007	16.02	16.09	16.00	16.09	902	-0.05(-0.29%)
Apr 13, 2007	16.09	16.14	16.09	16.14	902	+0.01(+0.05%)
Apr 12, 2007	16.12	16.13	16.12	16.13	386	-0.12(-0.75%)
Apr 11, 2007	16.15	16.25	16.15	16.25	734	-0.00(-0.01%)
Apr 10, 2007	16.29	16.29	16.15	16.26	4,254	+0.05(+0.29%)
Apr 09, 2007	16.17	16.27	16.17	16.21	2,596	-0.08(-0.48%)
Apr 05, 2007	16.25	16.29	16.25	16.29	5,930	+0.05(+0.33%)
Apr 04, 2007	16.23	16.23	16.23	16.23	257	-0.05(-0.33%)
Apr 03, 2007	16.29	16.29	16.29	16.29	1,315	+0.08(+0.48%)
Apr 02, 2007	16.17	16.30	16.16	16.21	14,998	+0.03(+0.19%)
Mar 30, 2007	16.29	16.29	16.18	16.18	2,033	-0.11(-0.70%)
Mar 29, 2007	16.19	16.29	16.19	16.29	257	+0.01(+0.08%)
Mar 28, 2007	16.28	16.28	16.28	16.28	0	+0.00(+0.00%)
Mar 27, 2007	16.29	16.29	16.18	16.28	773	-0.16(-0.99%)
Mar 26, 2007	16.44	16.44	16.44	16.44	128	+0.07(+0.43%)
Mar 23, 2007	16.28	16.37	16.28	16.37	709	+0.10(+0.62%)
Mar 22, 2007	16.37	16.37	16.27	16.27	13,021	-0.06(-0.38%)
Mar 21, 2007	16.37	16.37	16.33	16.33	482	-0.20(-1.22%)
Mar 20, 2007	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Mar 19, 2007	16.67	16.72	16.45	16.54	838	+0.31(+1.91%)
Mar 16, 2007	16.48	16.48	16.23	16.23	1,160	-0.45(-2.70%)
Mar 15, 2007	16.29	16.71	16.29	16.68	1,998	+0.47(+2.87%)
Mar 14, 2007	16.09	16.34	15.87	16.21	8,380	+0.12(+0.77%)
Mar 13, 2007	16.37	16.37	16.09	16.09	1,161	-0.28(-1.71%)
Mar 12, 2007	16.37	16.37	16.37	16.37	2,191	+0.02(+0.09%)
Mar 09, 2007	16.36	16.36	16.29	16.35	13,408	+0.22(+1.35%)
Mar 08, 2007	16.11	16.48	16.11	16.13	9,444	-0.06(-0.38%)
Mar 07, 2007	16.20	16.40	16.19	16.19	3,738	+0.14(+0.87%)
Mar 06, 2007	16.02	16.46	16.02	16.06	1,817	+0.04(+0.24%)
Mar 05, 2007	16.30	16.30	15.98	16.02	2,195	-0.36(-2.23%)
Mar 02, 2007	16.47	16.48	16.38	16.38	1,289	+0.13(+0.81%)

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.