Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.57	13.59	12.37	13.36	21,830	+1.33(+11.04%)
Sep 29, 2008	13.52	13.78	11.53	12.03	33,549	-1.63(-11.90%)
Sep 26, 2008	13.70	13.87	13.59	13.66	16,460	-0.29(-2.09%)
Sep 25, 2008	14.01	14.08	13.86	13.95	12,132	+0.28(+2.05%)
Sep 24, 2008	13.80	13.98	13.67	13.67	6,251	-0.26(-1.87%)
Sep 23, 2008	14.22	14.22	13.73	13.93	12,660	-0.36(-2.53%)
Sep 22, 2008	14.69	14.69	13.96	14.29	8,781	-0.15(-1.01%)
Sep 19, 2008	14.29	14.69	13.98	14.44	198,729	+0.57(+4.08%)
Sep 18, 2008	12.93	14.01	12.17	13.87	25,520	+1.19(+9.39%)
Sep 17, 2008	13.85	13.85	12.47	12.68	15,454	-1.40(-9.93%)
Sep 16, 2008	13.31	14.08	12.63	14.08	29,081	+0.94(+7.19%)
Sep 15, 2008	13.31	13.31	12.87	13.13	8,528	-0.25(-1.84%)
Sep 12, 2008	13.25	13.52	13.25	13.38	11,896	+0.01(+0.04%)
Sep 11, 2008	13.16	13.39	12.70	13.37	11,529	+0.70(+5.53%)
Sep 10, 2008	12.33	12.67	12.27	12.67	8,599	+0.50(+4.10%)
Sep 09, 2008	12.33	12.33	12.05	12.17	5,769	-0.15(-1.23%)
Sep 08, 2008	12.27	12.33	12.25	12.33	13,124	+0.29(+2.45%)
Sep 05, 2008	11.98	12.22	11.98	12.03	5,830	-0.15(-1.27%)
Sep 04, 2008	12.34	12.46	12.19	12.19	9,962	-0.27(-2.20%)
Sep 03, 2008	12.58	12.61	12.33	12.46	4,595	-0.15(-1.18%)
Sep 02, 2008	13.05	13.05	12.26	12.61	29,752	+0.02(+0.13%)
Aug 29, 2008	12.60	12.61	12.37	12.59	11,382	-0.10(-0.77%)
Aug 28, 2008	12.47	12.69	12.45	12.69	12,556	+0.47(+3.88%)
Aug 27, 2008	12.61	12.61	11.71	12.22	51,408	-0.59(-4.62%)
Aug 26, 2008	12.81	12.81	12.81	12.81	1,195	-0.06(-0.50%)
Aug 25, 2008	13.12	13.13	12.86	12.87	3,753	-0.26(-1.96%)
Aug 22, 2008	13.17	13.17	13.10	13.13	23,265	+0.09(+0.69%)
Aug 21, 2008	12.79	13.04	12.79	13.04	11,878	-0.10(-0.77%)
Aug 20, 2008	13.27	13.87	13.14	13.14	44,475	-0.48(-3.50%)
Aug 19, 2008	12.96	13.72	12.96	13.62	6,976	+0.26(+1.97%)
Aug 18, 2008	13.26	13.48	13.01	13.35	11,168	+0.04(+0.27%)
Aug 15, 2008	14.29	14.29	13.10	13.32	27,707	-0.41(-3.02%)
Aug 14, 2008	12.76	13.73	12.76	13.73	8,674	+0.73(+5.65%)
Aug 13, 2008	13.03	13.17	13.00	13.00	26,651	-0.03(-0.26%)
Aug 12, 2008	13.14	13.14	12.75	13.03	6,804	+0.06(+0.43%)
Aug 11, 2008	12.89	13.15	12.89	12.98	62,020	+0.14(+1.07%)
Aug 08, 2008	12.14	13.15	12.06	12.84	25,235	+0.77(+6.36%)
Aug 07, 2008	12.08	12.72	11.96	12.07	15,411	-1.03(-7.83%)
Aug 06, 2008	12.77	13.22	12.46	13.10	17,377	+0.39(+3.04%)
Aug 05, 2008	12.61	12.75	11.95	12.71	18,326	+0.20(+1.59%)
Aug 04, 2008	11.57	12.88	11.35	12.51	30,551	+0.74(+6.26%)
Aug 01, 2008	11.50	12.10	11.36	11.77	27,190	-0.07(-0.57%)
Jul 31, 2008	11.75	12.02	11.68	11.84	52,182	-0.29(-2.38%)
Jul 30, 2008	12.26	12.26	11.80	12.13	19,964	-0.26(-2.06%)
Jul 29, 2008	12.38	13.00	12.19	12.38	28,731	-0.50(-3.89%)
Jul 28, 2008	12.74	13.14	12.33	12.89	13,659	-0.08(-0.58%)
Jul 25, 2008	13.03	13.03	11.68	12.96	43,772	-0.05(-0.39%)
Jul 24, 2008	13.03	13.03	12.89	13.01	12,085	-0.02(-0.13%)
Jul 23, 2008	12.80	13.03	12.75	13.03	120,654	+0.00(+0.02%)
Jul 22, 2008	12.61	13.03	12.58	13.03	25,256	+0.84(+6.85%)
Jul 21, 2008	12.23	12.23	11.89	12.19	8,713	+0.17(+1.40%)
Jul 18, 2008	12.48	12.61	12.02	12.02	9,274	-0.68(-5.32%)
Jul 17, 2008	12.56	12.88	12.31	12.70	20,496	+0.14(+1.12%)
Jul 16, 2008	12.27	12.56	11.80	12.56	33,609	+0.29(+2.33%)
Jul 15, 2008	10.57	12.30	10.57	12.27	10,558	+0.30(+2.50%)
Jul 14, 2008	12.17	12.33	11.56	11.97	9,927	-0.22(-1.79%)
Jul 11, 2008	12.04	12.26	12.01	12.19	18,055	+0.25(+2.09%)
Jul 10, 2008	11.89	12.04	11.89	11.94	6,754	+0.00(+0.02%)
Jul 09, 2008	11.80	12.69	11.73	11.94	15,832	+0.24(+2.06%)
Jul 08, 2008	10.63	11.71	10.63	11.70	29,631	+1.16(+11.04%)
Jul 07, 2008	10.76	10.77	10.37	10.53	18,462	-0.11(-1.00%)
Jul 04, 2008	10.83	10.83	10.58	10.64	8,278	+0.00(+0.00%)
Jul 03, 2008	10.83	10.83	10.58	10.64	8,278	-0.15(-1.38%)
Jul 02, 2008	10.58	11.03	10.55	10.79	13,213	-0.13(-1.18%)

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.