Summit Financial Gp (NQ: SMMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.088	4.088	4.088	4.088	0	+0.01(+0.19%)
May 30, 2012	4.204	4.204	4.080	4.080	908	+0.09(+2.33%)
May 29, 2012	4.281	4.281	3.863	3.987	8,912	-0.27(-6.36%)
May 25, 2012	4.196	4.258	4.196	4.258	1,564	+0.04(+0.92%)
May 24, 2012	4.250	4.529	4.219	4.219	2,220	-0.03(-0.73%)
May 23, 2012	4.274	4.374	4.250	4.250	1,560	+0.00(+0.00%)
May 21, 2012	4.142	4.250	4.250	4.250	4,779	-0.01(-0.18%)
May 18, 2012	4.010	4.258	3.778	4.258	2,906	+0.20(+4.96%)
May 17, 2012	4.250	4.250	3.925	4.057	3,293	+0.02(+0.38%)
May 16, 2012	4.041	4.041	4.041	4.041	258	+0.00(+0.00%)
May 15, 2012	4.041	4.041	4.041	4.041	1,291	-0.22(-5.09%)
May 14, 2012	4.250	4.258	4.243	4.258	904	+0.38(+9.85%)
May 11, 2012	4.568	4.568	3.876	3.876	3,167	-0.69(-15.14%)
May 10, 2012	4.614	4.614	4.568	4.568	1,599	-0.15(-3.28%)
May 09, 2012	4.722	4.722	4.722	4.722	258	+0.33(+7.58%)
May 08, 2012	4.939	4.939	4.366	4.390	1,291	-0.34(-7.20%)
May 07, 2012	3.646	5.528	3.646	4.730	34,123	+1.08(+29.72%)
May 04, 2012	3.484	3.724	3.476	3.646	11,105	-0.16(-4.27%)
May 03, 2012	3.863	3.863	3.809	3.809	1,738	+0.02(+0.61%)
May 02, 2012	3.855	3.863	3.786	3.786	2,644	-0.08(-2.00%)
May 01, 2012	3.786	3.863	3.786	3.863	1,679	+0.08(+2.04%)
Apr 30, 2012	3.863	3.863	3.778	3.786	1,550	+0.04(+1.03%)
Apr 27, 2012	3.747	3.755	3.677	3.747	3,845	+0.09(+2.54%)
Apr 26, 2012	3.468	3.654	3.456	3.654	2,446	+0.22(+6.55%)
Apr 25, 2012	3.430	3.747	3.406	3.430	2,950	-0.02(-0.67%)
Apr 24, 2012	3.375	3.755	3.375	3.453	22,163	+0.16(+4.94%)
Apr 23, 2012	3.074	3.290	3.074	3.290	3,487	+0.22(+7.05%)
Apr 20, 2012	3.104	3.104	3.027	3.074	4,908	-0.10(-3.17%)
Apr 19, 2012	3.174	3.174	3.135	3.174	4,637	+0.03(+0.99%)
Apr 18, 2012	3.097	3.166	3.097	3.143	1,153	-0.05(-1.46%)
Apr 16, 2012	2.942	3.190	3.190	3.190	5,166	+0.12(+4.04%)
Apr 11, 2012	3.089	3.066	3.066	3.066	1,291	+0.01(+0.25%)
Apr 10, 2012	2.926	3.058	2.926	3.058	1,162	-0.08(-2.47%)
Apr 09, 2012	3.097	3.135	3.097	3.135	1,799	-0.12(-3.57%)
Apr 05, 2012	3.050	3.252	2.956	3.252	1,207	+0.00(+0.00%)
Apr 04, 2012	3.043	3.252	3.043	3.252	387	+0.22(+7.14%)
Apr 03, 2012	3.244	3.244	3.035	3.035	387	-0.20(-6.22%)
Apr 02, 2012	3.406	3.406	3.236	3.236	1,763	-0.17(-5.00%)
Mar 30, 2012	3.182	3.406	3.097	3.406	5,078	+0.15(+4.76%)
Mar 29, 2012	3.236	3.445	3.205	3.252	9,736	+0.02(+0.48%)
Mar 28, 2012	3.232	3.236	3.205	3.236	1,057	+0.17(+5.53%)
Mar 27, 2012	3.043	3.290	3.027	3.066	2,002	+0.04(+1.30%)
Mar 26, 2012	3.027	3.027	3.027	3.027	610	-0.03(-1.01%)
Mar 23, 2012	3.058	3.058	3.058	3.058	423	+0.02(+0.77%)
Mar 21, 2012	3.097	3.035	3.035	3.035	2,195	-0.06(-2.00%)
Mar 20, 2012	3.019	3.290	3.019	3.097	2,375	+0.11(+3.63%)
Mar 19, 2012	3.399	3.492	2.942	2.988	17,299	-0.42(-12.27%)
Mar 16, 2012	3.097	3.484	2.926	3.406	43,325	+0.32(+10.28%)
Mar 14, 2012	2.996	3.089	3.089	3.089	904	+0.02(+0.50%)
Mar 13, 2012	3.081	3.081	2.903	3.074	1,162	+0.03(+1.02%)
Mar 12, 2012	3.050	3.081	3.043	3.043	5,166	+0.02(+0.77%)
Mar 09, 2012	3.035	3.035	3.012	3.019	2,066	+0.00(+0.00%)
Mar 08, 2012	3.050	3.050	3.012	3.019	905	+0.00(+0.00%)
Mar 07, 2012	2.988	3.019	2.988	3.019	2,434	+0.00(+0.00%)
Mar 06, 2012	3.035	3.035	3.019	3.019	1,923	+0.00(+0.00%)
Mar 05, 2012	2.911	3.019	2.911	3.019	4,374	+0.11(+3.72%)
Mar 02, 2012	3.019	3.019	2.911	2.911	3,651	-0.11(-3.59%)

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.