Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.89	11.00	10.81	10.81	25,584	-0.07(-0.64%)
Jun 27, 2008	11.42	11.63	10.71	10.88	214,230	-0.84(-7.19%)
Jun 26, 2008	12.01	12.22	11.63	11.73	50,737	-0.29(-2.40%)
Jun 25, 2008	11.38	12.15	11.38	12.01	37,741	+0.19(+1.64%)
Jun 24, 2008	12.59	12.79	11.63	11.82	55,501	-0.86(-6.80%)
Jun 23, 2008	12.78	12.96	12.68	12.68	16,242	-0.22(-1.74%)
Jun 20, 2008	12.76	13.06	12.47	12.91	44,171	-0.19(-1.46%)
Jun 19, 2008	12.47	13.17	12.46	13.10	18,059	+0.62(+4.99%)
Jun 18, 2008	12.98	12.98	12.47	12.48	15,654	-0.56(-4.32%)
Jun 17, 2008	13.09	13.17	12.95	13.04	6,447	-0.13(-1.00%)
Jun 16, 2008	13.02	13.43	13.02	13.17	17,202	+0.15(+1.18%)
Jun 13, 2008	12.93	13.02	12.89	13.02	4,824	+0.33(+2.63%)
Jun 12, 2008	12.89	12.89	12.64	12.68	5,138	+0.03(+0.22%)
Jun 11, 2008	12.61	12.97	12.61	12.66	36,332	-0.01(-0.07%)
Jun 10, 2008	12.64	13.03	12.62	12.66	5,152	-0.16(-1.22%)
Jun 09, 2008	12.79	13.17	12.61	12.82	14,087	-0.07(-0.54%)
Jun 06, 2008	12.91	13.28	12.81	12.89	11,768	-0.31(-2.34%)
Jun 05, 2008	12.96	13.34	12.96	13.20	20,453	+0.28(+2.15%)
Jun 04, 2008	12.66	13.10	12.66	12.92	23,122	-0.17(-1.28%)
Jun 03, 2008	13.42	13.77	12.89	13.09	11,158	+0.12(+0.95%)
Jun 02, 2008	13.10	13.45	12.83	12.97	9,381	-0.16(-1.24%)
May 30, 2008	13.21	13.34	13.03	13.13	16,949	-0.19(-1.39%)
May 29, 2008	12.96	13.40	12.96	13.31	21,163	+0.20(+1.54%)
May 28, 2008	13.04	13.23	12.79	13.11	10,494	-0.01(-0.04%)
May 27, 2008	13.01	13.20	12.89	13.12	8,735	+0.11(+0.88%)
May 26, 2008	12.67	13.21	12.67	13.00	13,534	+0.00(+0.00%)
May 23, 2008	12.67	13.21	12.67	13.00	13,534	-0.15(-1.13%)
May 22, 2008	13.16	13.45	12.76	13.15	10,744	+0.33(+2.53%)
May 21, 2008	12.77	13.16	12.77	12.83	11,639	-0.04(-0.35%)
May 20, 2008	13.02	13.14	12.65	12.87	11,365	-0.15(-1.14%)
May 19, 2008	12.84	13.02	12.72	13.02	21,709	+0.05(+0.37%)
May 16, 2008	13.23	13.23	12.76	12.97	24,118	-0.20(-1.51%)
May 15, 2008	13.17	13.27	12.89	13.17	14,308	-0.09(-0.66%)
May 14, 2008	13.23	13.42	13.10	13.26	2,972	+0.24(+1.83%)
May 13, 2008	12.79	13.02	12.79	13.02	10,601	-0.18(-1.34%)
May 12, 2008	13.23	13.24	12.82	13.20	8,681	+0.37(+2.88%)
May 09, 2008	12.54	12.98	12.48	12.83	15,793	+0.07(+0.53%)
May 08, 2008	12.64	12.98	12.61	12.76	19,393	-0.06(-0.50%)
May 07, 2008	12.76	13.11	12.55	12.82	14,526	-0.06(-0.50%)
May 06, 2008	12.64	12.94	12.49	12.89	30,212	+0.06(+0.44%)
May 05, 2008	12.99	13.11	12.39	12.83	25,060	-0.32(-2.43%)
May 02, 2008	13.38	13.47	13.00	13.15	14,323	-0.24(-1.80%)
May 01, 2008	13.35	13.39	13.25	13.39	4,296	+0.20(+1.49%)
Apr 30, 2008	13.21	13.51	12.96	13.20	24,439	-0.00(-0.02%)
Apr 29, 2008	13.12	13.69	13.12	13.20	11,158	+0.08(+0.64%)
Apr 28, 2008	13.28	13.70	13.12	13.12	27,129	-0.28(-2.09%)
Apr 25, 2008	13.66	13.66	13.11	13.40	21,755	-0.27(-1.95%)
Apr 24, 2008	13.85	13.85	13.02	13.66	83,344	+0.83(+6.49%)
Apr 23, 2008	13.40	13.40	12.66	12.83	33,299	-0.42(-3.19%)
Apr 22, 2008	13.49	13.50	13.19	13.25	14,076	-0.36(-2.64%)
Apr 21, 2008	13.58	13.66	13.54	13.61	20,489	-0.05(-0.37%)
Apr 18, 2008	13.56	13.66	13.41	13.66	21,259	+0.11(+0.83%)
Apr 17, 2008	13.63	13.63	13.39	13.55	7,293	-0.11(-0.82%)
Apr 16, 2008	13.73	13.73	13.46	13.66	55,287	+0.00(+0.00%)
Apr 15, 2008	13.20	13.66	13.20	13.66	10,290	+0.01(+0.08%)
Apr 14, 2008	13.66	13.73	13.45	13.65	97,050	-0.05(-0.35%)
Apr 11, 2008	13.73	13.73	13.59	13.70	23,393	-0.03(-0.24%)
Apr 10, 2008	13.25	14.17	13.06	13.73	134,642	+0.45(+3.38%)
Apr 09, 2008	13.64	13.87	13.28	13.28	89,189	-0.72(-5.14%)
Apr 08, 2008	13.49	14.00	13.49	14.00	15,654	-0.06(-0.40%)
Apr 07, 2008	13.85	14.08	13.73	14.06	17,395	-0.06(-0.40%)
Apr 04, 2008	14.00	14.15	13.49	14.12	34,180	-0.03(-0.20%)
Apr 03, 2008	14.02	14.15	13.98	14.14	19,086	+0.15(+1.06%)
Apr 02, 2008	14.09	14.14	13.17	14.00	46,851	-0.69(-4.68%)

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.