Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.99	16.10	15.62	16.10	17,588	+0.14(+0.90%)
Sep 29, 2010	15.74	15.95	15.74	15.95	9,406	+0.16(+0.98%)
Sep 28, 2010	15.73	15.84	15.43	15.80	11,727	+0.21(+1.36%)
Sep 27, 2010	15.65	15.67	15.58	15.58	4,458	-0.09(-0.58%)
Sep 24, 2010	15.50	15.72	15.50	15.68	16,089	+0.35(+2.27%)
Sep 23, 2010	15.15	15.56	15.15	15.33	12,943	-0.01(-0.07%)
Sep 22, 2010	15.83	15.84	15.17	15.34	41,938	-0.36(-2.29%)
Sep 21, 2010	15.70	15.84	15.50	15.70	6,281	+0.00(+0.00%)
Sep 20, 2010	15.35	15.70	15.35	15.70	18,503	+0.43(+2.80%)
Sep 17, 2010	15.63	15.70	15.27	15.27	44,433	-0.23(-1.47%)
Sep 15, 2010	15.48	15.62	15.17	15.50	77,796	-0.06(-0.40%)
Sep 14, 2010	15.35	15.62	15.00	15.56	30,911	+0.21(+1.34%)
Sep 13, 2010	15.47	15.69	15.13	15.36	55,889	-0.39(-2.47%)
Sep 10, 2010	15.79	15.82	15.48	15.74	8,590	+0.00(+0.00%)
Sep 09, 2010	15.79	15.79	15.49	15.74	14,502	+0.14(+0.88%)
Sep 08, 2010	15.72	15.79	15.45	15.61	42,947	-0.03(-0.22%)
Sep 07, 2010	15.60	15.82	15.43	15.64	46,719	+0.01(+0.04%)
Sep 03, 2010	15.76	15.78	15.37	15.64	12,446	-0.04(-0.26%)
Sep 02, 2010	15.17	15.70	15.07	15.68	19,197	+0.43(+2.81%)
Sep 01, 2010	14.98	15.32	14.88	15.25	47,630	+0.45(+3.01%)
Aug 31, 2010	14.99	15.37	14.80	14.80	24,815	-0.22(-1.48%)
Aug 30, 2010	15.36	15.36	15.03	15.03	11,246	-0.61(-3.87%)
Aug 27, 2010	15.25	15.65	15.09	15.63	18,666	+0.50(+3.28%)
Aug 26, 2010	15.02	15.15	14.84	15.13	9,631	-0.14(-0.93%)
Aug 25, 2010	14.95	15.28	14.69	15.28	47,670	+0.31(+2.06%)
Aug 24, 2010	15.30	15.53	14.88	14.97	54,659	-0.22(-1.43%)
Aug 23, 2010	14.98	15.57	14.85	15.18	72,098	+0.20(+1.33%)
Aug 20, 2010	15.15	15.60	14.98	14.98	54,484	-0.14(-0.91%)
Aug 19, 2010	15.79	15.90	15.12	15.12	16,412	-0.76(-4.79%)
Aug 18, 2010	15.81	15.95	15.74	15.88	26,982	+0.01(+0.08%)
Aug 17, 2010	15.69	15.92	15.62	15.87	22,282	+0.33(+2.09%)
Aug 16, 2010	15.09	15.68	14.84	15.54	49,490	+0.45(+2.99%)
Aug 13, 2010	15.00	15.34	14.81	15.09	52,950	+0.10(+0.69%)
Aug 12, 2010	14.87	15.04	14.85	14.99	24,172	+0.01(+0.04%)
Aug 11, 2010	15.20	15.35	14.60	14.98	29,989	-0.42(-2.74%)
Aug 10, 2010	15.41	15.44	15.34	15.41	12,153	-0.15(-0.99%)
Aug 09, 2010	15.40	15.56	15.33	15.56	14,282	+0.27(+1.79%)
Aug 06, 2010	15.53	15.66	15.00	15.29	17,261	-0.32(-2.05%)
Aug 05, 2010	15.61	15.67	15.53	15.61	16,569	-0.19(-1.23%)
Aug 04, 2010	15.83	15.93	15.68	15.80	67,641	+0.13(+0.80%)
Aug 03, 2010	15.83	15.93	15.67	15.68	19,095	-0.22(-1.36%)
Aug 02, 2010	15.54	15.93	15.53	15.89	52,890	+0.29(+1.83%)
Jul 30, 2010	15.49	15.92	15.45	15.61	45,468	-0.11(-0.69%)
Jul 29, 2010	15.54	15.85	15.48	15.72	19,778	+0.17(+1.06%)
Jul 28, 2010	15.74	15.83	15.54	15.55	19,437	-0.09(-0.55%)
Jul 27, 2010	15.85	15.96	15.34	15.64	33,136	-0.09(-0.58%)
Jul 26, 2010	15.41	15.98	15.32	15.73	49,113	+0.34(+2.19%)
Jul 23, 2010	15.20	15.41	15.17	15.39	42,290	+0.10(+0.67%)
Jul 22, 2010	15.30	15.41	14.89	15.29	21,215	+0.25(+1.67%)
Jul 21, 2010	15.41	15.41	14.98	15.04	13,491	-0.30(-1.94%)
Jul 20, 2010	14.94	15.34	14.94	15.33	20,978	+0.24(+1.59%)
Jul 19, 2010	15.13	15.13	14.73	15.09	21,115	+0.03(+0.23%)
Jul 16, 2010	15.61	15.71	15.06	15.06	24,072	-0.69(-4.39%)
Jul 15, 2010	15.80	15.98	15.68	15.75	19,574	-0.12(-0.76%)
Jul 14, 2010	15.85	15.98	15.77	15.87	9,921	+0.07(+0.43%)
Jul 13, 2010	15.80	15.96	15.66	15.80	37,681	+0.20(+1.28%)
Jul 12, 2010	15.95	15.95	15.60	15.60	16,072	-0.35(-2.18%)
Jul 09, 2010	15.90	16.05	15.90	15.95	13,197	-0.02(-0.14%)
Jul 08, 2010	15.57	15.97	15.57	15.97	24,119	+0.45(+2.87%)
Jul 07, 2010	15.30	15.54	15.30	15.53	22,233	+0.34(+2.22%)
Jul 06, 2010	15.09	15.52	14.96	15.19	23,184	+0.21(+1.37%)
Jul 02, 2010	15.04	15.08	14.94	14.98	13,290	+0.06(+0.42%)

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.