Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.69	17.69	16.77	16.81	59,901	-0.61(-3.47%)
Sep 29, 2015	17.56	17.89	17.37	17.41	16,708	-0.06(-0.33%)
Sep 28, 2015	17.60	17.87	17.43	17.47	38,584	-0.14(-0.80%)
Sep 25, 2015	17.79	18.02	17.55	17.61	48,549	-0.04(-0.24%)
Sep 24, 2015	17.45	17.74	17.36	17.65	34,362	+0.13(+0.76%)
Sep 23, 2015	17.76	17.76	17.27	17.52	45,290	-0.11(-0.64%)
Sep 22, 2015	17.83	17.89	17.63	17.63	36,969	-0.35(-1.92%)
Sep 21, 2015	18.70	18.70	17.82	17.98	44,663	-0.45(-2.45%)
Sep 18, 2015	19.28	19.28	18.32	18.43	87,159	-1.21(-6.17%)
Sep 17, 2015	19.11	19.81	18.86	19.64	35,702	+0.49(+2.54%)
Sep 16, 2015	18.56	19.30	18.22	19.15	44,221	+0.68(+3.66%)
Sep 15, 2015	18.33	18.68	18.19	18.48	49,826	+0.00(+0.00%)
Sep 14, 2015	18.80	19.15	18.38	18.48	23,182	-0.37(-1.94%)
Sep 11, 2015	18.89	18.94	18.69	18.84	29,924	-0.06(-0.30%)
Sep 10, 2015	18.68	18.98	18.58	18.90	35,024	+0.23(+1.21%)
Sep 09, 2015	19.49	19.49	18.56	18.68	40,826	-0.69(-3.57%)
Sep 08, 2015	19.02	19.48	18.82	19.37	28,813	+0.58(+3.11%)
Sep 04, 2015	19.06	18.78	18.78	18.78	22,703	-0.56(-2.88%)
Sep 03, 2015	19.64	19.68	19.24	19.34	26,304	-0.25(-1.26%)
Sep 02, 2015	19.23	19.62	19.03	19.58	24,736	+0.66(+3.50%)
Sep 01, 2015	19.23	19.67	18.73	18.92	41,938	-0.66(-3.38%)
Aug 31, 2015	19.24	19.68	19.10	19.58	31,717	+0.32(+1.68%)
Aug 28, 2015	18.77	19.52	18.76	19.26	47,942	+0.37(+1.94%)
Aug 27, 2015	19.56	19.56	18.81	18.89	35,400	-0.63(-3.25%)
Aug 26, 2015	19.42	19.61	19.20	19.53	27,655	+0.29(+1.50%)
Aug 25, 2015	19.77	19.77	19.14	19.24	42,256	-0.19(-0.98%)
Aug 24, 2015	19.84	20.22	19.51	19.43	30,413	-1.26(-6.10%)
Aug 21, 2015	19.83	21.13	20.19	20.69	41,108	+0.50(+2.48%)
Aug 20, 2015	20.40	20.66	20.12	20.19	29,640	-0.25(-1.21%)
Aug 19, 2015	20.52	20.55	20.26	20.44	12,851	-0.07(-0.34%)
Aug 18, 2015	20.43	20.65	20.35	20.51	16,674	+0.06(+0.31%)
Aug 17, 2015	19.99	20.44	19.99	20.44	39,647	+0.32(+1.61%)
Aug 14, 2015	19.70	20.15	19.62	20.12	26,518	+0.58(+2.96%)
Aug 13, 2015	19.88	20.08	19.50	19.54	23,618	-0.16(-0.79%)
Aug 12, 2015	20.04	20.05	19.70	19.70	38,483	-0.38(-1.90%)
Aug 11, 2015	19.92	20.26	19.92	20.08	17,630	+0.04(+0.18%)
Aug 10, 2015	20.35	20.36	19.89	20.04	46,467	-0.11(-0.56%)
Aug 07, 2015	20.10	20.30	20.02	20.16	32,220	+0.00(+0.00%)
Aug 06, 2015	20.21	20.33	19.99	20.16	30,530	-0.06(-0.31%)
Aug 05, 2015	20.20	20.51	19.93	20.22	20,414	+0.10(+0.49%)
Aug 04, 2015	20.09	20.42	19.89	20.12	23,825	+0.06(+0.28%)
Aug 03, 2015	20.28	20.40	19.95	20.06	33,556	-0.15(-0.73%)
Jul 31, 2015	20.40	20.57	20.08	20.21	22,630	-0.04(-0.21%)
Jul 30, 2015	19.90	20.49	19.90	20.25	28,929	+0.18(+0.88%)
Jul 29, 2015	20.30	20.45	20.07	20.08	14,056	-0.06(-0.32%)
Jul 28, 2015	19.73	20.17	19.27	20.14	29,653	+0.45(+2.29%)
Jul 27, 2015	19.75	19.89	19.04	19.69	45,436	-0.26(-1.31%)
Jul 24, 2015	20.78	21.13	19.80	19.95	31,756	-0.75(-3.64%)
Jul 23, 2015	22.17	22.17	20.70	20.71	45,203	-1.37(-6.19%)
Jul 22, 2015	21.97	22.15	21.85	22.07	21,251	+0.19(+0.87%)
Jul 21, 2015	21.90	22.09	21.78	21.88	50,238	-0.13(-0.61%)
Jul 20, 2015	22.04	22.04	21.64	22.02	43,052	+0.02(+0.10%)
Jul 17, 2015	22.34	22.35	21.77	22.00	20,415	-0.26(-1.17%)
Jul 16, 2015	22.01	22.55	21.14	22.26	30,101	+0.27(+1.22%)
Jul 15, 2015	22.53	22.53	21.91	21.99	29,934	-0.37(-1.67%)
Jul 14, 2015	22.46	22.67	22.36	22.36	38,538	-0.24(-1.06%)
Jul 13, 2015	22.43	22.88	22.40	22.60	59,347	+0.11(+0.50%)
Jul 10, 2015	22.78	22.89	22.20	22.49	37,569	-0.07(-0.31%)
Jul 09, 2015	22.88	22.90	22.55	22.56	38,272	-0.04(-0.19%)
Jul 08, 2015	22.21	22.63	22.11	22.60	56,040	+0.18(+0.82%)
Jul 07, 2015	21.97	22.52	21.62	22.42	45,619	+0.43(+1.96%)
Jul 06, 2015	22.16	22.31	21.78	21.99	42,310	-0.37(-1.67%)
Jul 02, 2015	22.45	22.36	22.36	22.36	31,784	-0.11(-0.50%)

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.