Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.595	2.595	2.595	2.595	0	+0.00(+0.00%)
Dec 30, 2004	2.703	2.723	2.585	2.595	28,546	+0.01(+0.37%)
Dec 29, 2004	2.628	2.662	2.585	2.585	17,841	-0.08(-2.92%)
Dec 28, 2004	2.684	2.709	2.662	2.663	54,951	-0.08(-3.04%)
Dec 27, 2004	2.746	2.746	2.746	2.746	0	+0.00(+0.00%)
Dec 23, 2004	2.746	2.746	2.746	2.746	14,273	+0.01(+0.51%)
Dec 22, 2004	2.732	2.732	2.732	2.732	2,854	+0.03(+1.27%)
Dec 21, 2004	2.698	2.698	2.698	2.698	713	+0.00(+0.00%)
Dec 20, 2004	2.698	2.704	2.698	2.698	15,700	+0.00(+0.00%)
Dec 17, 2004	2.610	2.822	2.605	2.698	6,422	+0.00(+0.03%)
Dec 16, 2004	2.594	2.739	2.594	2.697	27,119	-0.13(-4.49%)
Dec 15, 2004	2.824	2.824	2.824	2.824	713	+0.15(+5.80%)
Dec 14, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 13, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 10, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 09, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 08, 2004	2.662	2.669	2.628	2.669	9,277	-0.02(-0.65%)
Dec 07, 2004	2.663	2.687	2.663	2.687	1,427	-0.22(-7.59%)
Dec 06, 2004	2.908	2.908	2.908	2.908	0	+0.00(+0.00%)
Dec 03, 2004	2.873	2.908	2.873	2.908	3,568	+0.11(+4.11%)
Dec 02, 2004	2.793	2.793	2.793	2.793	3,568	-0.01(-0.20%)
Dec 01, 2004	2.798	2.798	2.798	2.798	713	+0.03(+1.11%)
Nov 30, 2004	2.767	2.767	2.767	2.767	713	+0.00(+0.13%)
Nov 29, 2004	2.667	2.764	2.667	2.764	2,140	+0.10(+3.79%)
Nov 26, 2004	2.663	2.663	2.663	2.663	0	+0.00(+0.00%)
Nov 24, 2004	2.663	2.663	2.663	2.663	0	+0.00(+0.00%)
Nov 23, 2004	2.663	2.663	2.663	2.663	713	-0.01(-0.37%)
Nov 22, 2004	2.673	2.673	2.673	2.673	0	+0.00(+0.00%)
Nov 19, 2004	2.673	2.673	2.673	2.673	713	-0.13(-4.60%)
Nov 18, 2004	2.802	2.802	2.802	2.802	0	+0.00(+0.00%)
Nov 17, 2004	2.802	2.802	2.802	2.802	0	+0.00(+0.00%)
Nov 16, 2004	2.571	2.802	2.571	2.802	9,277	+0.10(+3.87%)
Nov 15, 2004	2.681	2.697	2.571	2.697	5,709	+0.02(+0.57%)
Nov 12, 2004	2.767	2.767	2.682	2.682	7,850	-0.09(-3.09%)
Nov 11, 2004	2.767	2.767	2.767	2.767	7,850	-0.03(-1.03%)
Nov 10, 2004	2.768	2.802	2.641	2.796	10,704	+0.01(+0.40%)
Nov 09, 2004	2.834	2.834	2.571	2.785	3,568	-0.02(-0.62%)
Nov 08, 2004	2.627	2.802	2.627	2.802	29,260	+0.07(+2.51%)
Nov 05, 2004	2.697	2.753	2.697	2.734	38,537	+0.05(+1.88%)
Nov 04, 2004	2.566	2.683	2.566	2.683	7,850	+0.24(+9.99%)
Nov 03, 2004	2.421	2.704	2.421	2.440	6,422	-0.21(-7.76%)
Nov 02, 2004	2.522	2.645	2.522	2.645	9,991	+0.18(+7.29%)
Nov 01, 2004	2.465	2.465	2.465	2.465	1,427	-0.10(-3.84%)
Oct 29, 2004	2.575	2.575	2.561	2.564	8,563	+0.11(+4.54%)
Oct 28, 2004	2.592	2.592	2.452	2.452	43,533	-0.07(-2.64%)
Oct 27, 2004	2.592	2.601	2.519	2.519	8,563	-0.04(-1.51%)
Oct 26, 2004	2.557	2.557	2.557	2.557	713	+0.00(+0.00%)
Oct 25, 2004	2.557	2.557	2.557	2.557	3,568	-0.02(-0.71%)
Oct 22, 2004	2.540	2.575	2.540	2.575	2,140	+0.07(+2.83%)
Oct 21, 2004	2.487	2.505	2.452	2.505	8,563	+0.11(+4.38%)
Oct 20, 2004	2.400	2.400	2.400	2.400	713	-0.07(-2.83%)
Oct 19, 2004	2.487	2.487	2.470	2.470	2,854	+0.02(+0.71%)
Oct 18, 2004	2.452	2.452	2.452	2.452	2,140	+0.04(+1.45%)
Oct 15, 2004	2.417	2.417	2.417	2.417	0	+0.00(+0.00%)
Oct 14, 2004	2.417	2.417	2.417	2.417	713	-0.02(-0.72%)
Oct 13, 2004	2.435	2.435	2.435	2.435	1,427	+0.05(+2.21%)
Oct 12, 2004	2.337	2.382	2.288	2.382	28,546	-0.00(-0.18%)
Oct 11, 2004	2.873	2.873	2.383	2.386	64,943	+0.00(+0.18%)
Oct 08, 2004	2.337	2.442	2.255	2.382	49,242	+0.14(+6.25%)
Oct 07, 2004	2.242	2.242	2.242	2.242	1,427	-0.04(-1.54%)
Oct 06, 2004	2.277	2.277	2.277	2.277	0	+0.00(+0.00%)
Oct 05, 2004	2.277	2.277	2.277	2.277	3,568	-0.03(-1.10%)
Oct 04, 2004	2.302	2.302	2.302	2.302	0	+0.00(+0.00%)

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.