Village Super Mkt (NQ: VLGEA )

28.61 +0.60 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.71 25.37 24.35 24.45 0 -0.18(-0.73%)
Oct 30, 2013 25.47 25.97 24.62 24.63 42,627 -0.61(-2.40%)
Oct 29, 2013 24.33 25.34 24.33 25.23 0 +0.90(+3.70%)
Oct 28, 2013 23.74 24.41 23.44 24.33 0 +0.59(+2.47%)
Oct 25, 2013 23.91 24.30 23.57 23.75 0 -0.21(-0.89%)
Oct 24, 2013 23.45 24.11 23.28 23.96 38,964 +0.51(+2.19%)
Oct 23, 2013 23.11 23.55 22.95 23.45 0 +0.30(+1.30%)
Oct 22, 2013 23.61 23.61 22.77 23.15 43,131 -0.43(-1.81%)
Oct 21, 2013 23.21 23.65 23.15 23.57 34,811 +0.32(+1.38%)
Oct 18, 2013 23.17 23.31 22.72 23.25 26,950 +0.31(+1.37%)
Oct 17, 2013 23.00 23.34 22.91 22.94 24,697 -0.08(-0.35%)
Oct 16, 2013 23.25 23.58 22.65 23.02 34,273 -0.09(-0.40%)
Oct 15, 2013 23.53 23.54 23.04 23.11 12,508 -0.33(-1.42%)
Oct 14, 2013 23.61 23.74 23.39 23.45 25,156 -0.16(-0.68%)
Oct 11, 2013 23.71 23.74 23.48 23.61 0 -0.23(-0.95%)
Oct 10, 2013 22.92 23.84 22.92 23.83 39,090 +0.81(+3.50%)
Oct 09, 2013 23.41 23.49 22.99 23.03 0 -0.08(-0.35%)
Oct 08, 2013 23.34 23.34 23.01 23.11 47,260 -0.13(-0.57%)
Oct 07, 2013 23.00 23.44 23.00 23.24 0 -0.03(-0.11%)
Oct 04, 2013 23.02 23.29 22.95 23.27 0 +0.23(+1.01%)
Oct 03, 2013 23.81 23.81 22.87 23.03 0 -0.79(-3.30%)
Oct 02, 2013 25.19 25.35 23.54 23.82 19,138 -1.63(-6.39%)
Oct 01, 2013 25.43 25.69 25.13 25.45 8,006 +0.11(+0.42%)
Sep 30, 2013 25.49 25.61 25.12 25.34 0 -0.10(-0.38%)
Sep 27, 2013 25.35 25.60 25.35 25.44 0 -0.12(-0.45%)
Sep 26, 2013 25.94 25.96 25.51 25.55 9,879 -0.28(-1.10%)
Sep 25, 2013 26.13 26.31 25.83 25.84 10,934 -0.15(-0.59%)
Sep 24, 2013 25.42 26.04 25.42 25.99 0 +0.50(+1.95%)
Sep 23, 2013 25.51 25.68 25.10 25.49 0 +0.01(+0.03%)
Sep 20, 2013 24.58 25.49 24.52 25.49 0 +0.91(+3.69%)
Sep 19, 2013 24.81 24.81 24.56 24.58 0 -0.19(-0.75%)
Sep 18, 2013 24.48 24.81 24.37 24.76 0 +0.50(+2.08%)
Sep 17, 2013 24.11 24.26 24.05 24.26 0 +0.26(+1.08%)
Sep 16, 2013 24.06 24.39 23.80 24.00 0 -0.06(-0.25%)
Sep 13, 2013 24.29 24.59 24.01 24.06 0 -0.13(-0.52%)
Sep 12, 2013 24.58 24.58 24.11 24.19 0 -0.26(-1.06%)
Sep 11, 2013 24.35 24.56 24.05 24.45 0 +0.13(+0.52%)
Sep 10, 2013 24.64 24.64 24.21 24.32 11,761 -0.08(-0.33%)
Sep 09, 2013 23.81 24.45 23.60 24.40 0 +0.87(+3.72%)
Sep 06, 2013 23.54 23.57 23.34 23.52 0 +0.04(+0.17%)
Sep 05, 2013 23.54 23.66 23.28 23.48 0 -0.11(-0.45%)
Sep 04, 2013 23.74 23.77 23.50 23.59 0 -0.05(-0.20%)
Sep 03, 2013 23.46 24.00 23.42 23.64 0 +0.46(+1.97%)
Aug 30, 2013 23.82 24.39 23.03 23.18 0 -0.55(-2.32%)
Aug 29, 2013 23.19 23.83 23.19 23.73 0 +0.32(+1.39%)
Aug 28, 2013 23.52 23.88 23.27 23.41 0 -0.15(-0.62%)
Aug 27, 2013 23.88 24.07 23.35 23.55 27,187 -0.52(-2.15%)
Aug 26, 2013 24.22 24.52 23.85 24.07 0 -0.23(-0.95%)
Aug 23, 2013 24.51 24.59 24.11 24.30 0 -0.19(-0.78%)
Aug 22, 2013 23.68 24.56 23.68 24.49 8,536 +0.80(+3.38%)
Aug 21, 2013 24.27 24.71 23.65 23.69 0 -0.58(-2.38%)
Aug 20, 2013 23.63 24.31 23.60 24.27 0 +0.74(+3.13%)
Aug 19, 2013 23.52 23.62 23.33 23.53 16,809 -0.11(-0.45%)
Aug 16, 2013 23.52 23.70 23.28 23.64 0 -0.04(-0.17%)
Aug 15, 2013 23.52 23.71 23.31 23.68 18,374 -0.06(-0.25%)
Aug 14, 2013 23.87 23.96 23.64 23.74 20,507 -0.21(-0.86%)
Aug 13, 2013 24.43 24.43 23.58 23.94 11,927 -0.52(-2.14%)
Aug 12, 2013 24.21 24.56 24.05 24.47 10,904 +0.22(+0.90%)
Aug 09, 2013 24.58 24.98 24.07 24.25 45,643 -0.32(-1.29%)
Aug 08, 2013 24.40 24.57 24.18 24.56 13,286 +0.09(+0.38%)
Aug 07, 2013 24.51 24.79 24.04 24.47 10,801 -0.28(-1.12%)
Aug 06, 2013 24.81 24.92 24.67 24.75 6,252 -0.17(-0.66%)
Aug 05, 2013 25.07 25.07 24.74 24.92 11,001 -0.09(-0.34%)
Aug 02, 2013 24.51 25.09 24.51 25.00 13,854 +0.32(+1.32%)
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.