Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	23.57	23.60	23.32	23.44	30,551	-0.10(-0.40%)
Aug 30, 2016	23.36	23.71	23.36	23.53	11,211	+0.08(+0.34%)
Aug 29, 2016	23.34	23.55	23.20	23.45	12,462	+0.07(+0.31%)
Aug 26, 2016	23.34	23.57	23.33	23.38	13,826	-0.01(-0.06%)
Aug 25, 2016	23.34	23.42	23.25	23.39	36,554	+0.04(+0.16%)
Aug 24, 2016	23.33	23.44	23.26	23.35	22,188	+0.04(+0.19%)
Aug 23, 2016	23.33	23.44	23.23	23.31	26,056	+0.12(+0.51%)
Aug 22, 2016	23.03	23.30	23.03	23.19	22,730	+0.09(+0.38%)
Aug 19, 2016	22.97	23.13	22.93	23.11	28,586	+0.18(+0.80%)
Aug 18, 2016	22.77	23.08	22.36	22.92	37,728	+0.16(+0.71%)
Aug 17, 2016	22.78	22.95	22.63	22.76	22,429	-0.04(-0.16%)
Aug 16, 2016	23.01	23.01	22.63	22.80	30,866	-0.21(-0.92%)
Aug 15, 2016	22.65	23.03	22.65	23.01	22,377	+0.30(+1.32%)
Aug 12, 2016	22.71	22.79	22.64	22.71	31,557	+0.00(+0.00%)
Aug 11, 2016	22.78	22.95	22.64	22.71	32,419	+0.01(+0.06%)
Aug 10, 2016	22.78	22.84	22.59	22.70	19,284	-0.03(-0.13%)
Aug 09, 2016	22.77	22.77	22.63	22.72	19,320	+0.02(+0.10%)
Aug 08, 2016	22.91	23.06	22.70	22.70	18,030	-0.23(-0.99%)
Aug 05, 2016	22.67	23.05	22.66	22.93	25,339	+0.44(+1.95%)
Aug 04, 2016	22.86	22.90	22.47	22.49	26,630	-0.16(-0.71%)
Aug 03, 2016	23.00	23.13	22.53	22.65	37,896	-0.26(-1.15%)
Aug 02, 2016	23.27	23.29	22.91	22.91	38,730	-0.25(-1.08%)
Aug 01, 2016	23.19	23.19	23.02	23.16	27,864	-0.01(-0.06%)
Jul 29, 2016	22.86	23.35	22.37	23.18	52,797	+0.38(+1.67%)
Jul 28, 2016	23.30	23.30	22.65	22.80	43,790	-0.28(-1.21%)
Jul 27, 2016	22.91	23.12	22.82	23.08	35,619	+0.07(+0.29%)
Jul 26, 2016	22.23	23.08	22.23	23.01	40,248	+0.83(+3.73%)
Jul 25, 2016	21.87	22.20	21.87	22.18	37,257	+0.33(+1.51%)
Jul 22, 2016	21.78	22.24	21.78	21.85	26,495	+0.03(+0.13%)
Jul 21, 2016	22.06	22.07	21.23	21.82	41,062	-0.11(-0.50%)
Jul 20, 2016	22.50	22.77	21.80	21.93	63,129	-0.50(-2.22%)
Jul 19, 2016	22.45	23.06	22.40	22.43	85,319	-0.19(-0.84%)
Jul 18, 2016	22.24	22.63	21.51	22.62	32,047	+0.25(+1.11%)
Jul 15, 2016	22.37	22.41	22.23	22.37	20,320	+0.10(+0.46%)
Jul 14, 2016	21.87	22.34	21.44	22.27	35,493	+0.56(+2.60%)
Jul 13, 2016	21.69	21.83	21.37	21.71	43,570	+0.07(+0.30%)
Jul 12, 2016	21.82	21.89	21.38	21.64	58,299	+0.02(+0.10%)
Jul 11, 2016	21.67	21.86	21.48	21.62	37,092	+0.01(+0.03%)
Jul 08, 2016	21.40	21.68	21.27	21.61	55,324	+0.40(+1.90%)
Jul 07, 2016	21.22	21.33	20.96	21.21	32,772	-0.07(-0.34%)
Jul 05, 2016	21.32	21.41	21.05	21.28	25,246	+0.32(+1.50%)
Jul 01, 2016	21.05	20.97	20.97	20.97	69,812	-0.01(-0.07%)
Jun 30, 2016	20.88	21.12	20.70	20.98	29,852	+0.12(+0.59%)
Jun 29, 2016	21.43	21.46	20.84	20.86	28,573	-0.34(-1.61%)
Jun 28, 2016	21.39	21.39	17.91	21.20	19,901	+0.05(+0.24%)
Jun 27, 2016	21.21	21.34	21.05	21.15	31,836	-0.09(-0.41%)
Jun 24, 2016	20.79	21.42	20.35	21.23	106,399	-0.03(-0.14%)
Jun 23, 2016	21.08	21.35	20.86	21.26	44,273	+0.41(+1.99%)
Jun 22, 2016	21.14	21.48	20.80	20.85	28,318	-0.15(-0.73%)
Jun 21, 2016	21.05	21.13	20.80	21.00	20,264	+0.04(+0.21%)
Jun 20, 2016	20.70	21.67	20.70	20.96	21,929	+0.59(+2.89%)
Jun 17, 2016	20.86	20.92	20.25	20.37	63,147	-0.55(-2.64%)
Jun 16, 2016	20.17	20.92	20.17	20.92	44,264	+0.39(+1.91%)
Jun 15, 2016	20.63	20.81	20.46	20.53	43,899	-0.10(-0.49%)
Jun 14, 2016	20.42	21.16	20.42	20.63	56,957	+0.27(+1.32%)
Jun 13, 2016	20.95	21.34	20.12	20.36	64,434	-0.56(-2.67%)
Jun 10, 2016	20.36	21.35	20.36	20.92	26,174	+0.28(+1.37%)
Jun 09, 2016	20.49	20.74	20.49	20.64	44,297	-0.04(-0.21%)
Jun 08, 2016	20.21	20.70	20.21	20.68	32,963	+0.42(+2.08%)
Jun 07, 2016	19.66	20.38	19.56	20.26	36,232	+0.69(+3.53%)
Jun 06, 2016	20.00	20.18	19.50	19.57	47,740	-0.47(-2.36%)
Jun 03, 2016	19.70	20.20	19.48	20.04	52,992	+0.60(+3.10%)
Jun 02, 2016	19.83	19.83	19.22	19.44	47,122	-0.44(-2.19%)

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.