Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.96	23.43	22.75	22.80	60,254	-0.33(-1.45%)
Sep 27, 2012	23.38	23.38	22.65	23.14	25,146	-0.06(-0.24%)
Sep 26, 2012	23.49	23.63	22.76	23.19	54,932	-0.29(-1.22%)
Sep 25, 2012	23.40	23.60	23.20	23.48	30,811	+0.16(+0.67%)
Sep 24, 2012	23.19	23.61	23.02	23.32	21,233	-0.02(-0.08%)
Sep 21, 2012	23.43	23.57	22.88	23.34	105,433	+0.32(+1.40%)
Sep 20, 2012	23.04	23.21	22.97	23.02	4,535	-0.22(-0.96%)
Sep 19, 2012	23.07	23.24	22.87	23.24	10,281	+0.17(+0.73%)
Sep 18, 2012	23.07	23.28	22.83	23.07	42,150	-0.03(-0.13%)
Sep 17, 2012	23.48	23.48	22.82	23.10	25,255	-0.43(-1.84%)
Sep 14, 2012	22.86	23.76	22.63	23.54	70,711	+0.71(+3.13%)
Sep 13, 2012	21.71	23.04	21.71	22.83	37,762	+1.07(+4.90%)
Sep 12, 2012	21.48	21.76	21.39	21.76	11,301	+0.45(+2.10%)
Sep 11, 2012	21.32	21.52	21.16	21.31	29,022	+0.11(+0.50%)
Sep 10, 2012	21.45	21.47	20.87	21.21	25,130	-0.33(-1.53%)
Sep 07, 2012	21.85	21.85	21.29	21.54	31,047	-0.21(-0.97%)
Sep 06, 2012	21.07	21.75	20.81	21.75	39,018	+0.79(+3.79%)
Sep 05, 2012	21.06	21.07	20.85	20.95	20,833	+0.01(+0.06%)
Sep 04, 2012	20.70	20.95	20.57	20.94	37,431	+0.27(+1.29%)
Aug 31, 2012	21.09	21.09	20.54	20.67	68,401	-0.25(-1.19%)
Aug 30, 2012	21.36	21.43	20.92	20.92	12,006	-0.60(-2.80%)
Aug 29, 2012	21.50	21.52	21.36	21.52	18,848	+0.02(+0.09%)
Aug 27, 2012	21.54	21.58	21.34	21.50	5,497	-0.04(-0.17%)
Aug 24, 2012	21.54	21.58	21.41	21.54	8,088	-0.02(-0.11%)
Aug 23, 2012	21.66	21.87	21.55	21.57	5,958	-0.26(-1.19%)
Aug 22, 2012	21.94	22.14	21.70	21.83	19,774	-0.23(-1.04%)
Aug 21, 2012	22.29	22.29	21.98	22.06	33,014	-0.19(-0.86%)
Aug 20, 2012	22.07	22.33	21.89	22.25	20,206	-0.21(-0.94%)
Aug 17, 2012	22.04	22.46	21.89	22.46	19,367	+0.34(+1.54%)
Aug 16, 2012	21.86	22.24	21.86	22.12	13,051	-0.06(-0.25%)
Aug 15, 2012	21.71	22.17	21.71	22.17	13,064	+0.47(+2.14%)
Aug 14, 2012	22.28	22.30	21.63	21.71	18,945	-0.42(-1.88%)
Aug 13, 2012	21.68	22.12	21.68	22.12	4,886	+0.43(+1.97%)
Aug 10, 2012	21.65	22.20	21.62	21.70	4,649	-0.05(-0.23%)
Aug 09, 2012	21.60	22.24	21.55	21.75	5,865	-0.33(-1.52%)
Aug 08, 2012	21.89	22.24	21.83	22.08	8,906	+0.14(+0.62%)
Aug 07, 2012	22.02	22.30	21.83	21.94	32,893	-0.04(-0.20%)
Aug 06, 2012	21.71	22.01	21.40	21.99	17,004	+0.29(+1.34%)
Aug 03, 2012	21.13	21.80	20.57	21.70	33,054	+0.82(+3.92%)
Aug 02, 2012	21.00	21.20	20.57	20.88	35,692	-0.28(-1.32%)
Aug 01, 2012	21.95	21.95	21.16	21.16	29,452	-0.81(-3.67%)
Jul 31, 2012	21.54	22.07	21.14	21.96	35,872	+0.30(+1.37%)
Jul 30, 2012	21.63	21.88	21.52	21.67	12,364	+0.01(+0.03%)
Jul 27, 2012	21.15	21.71	20.95	21.66	70,755	+0.53(+2.49%)
Jul 26, 2012	21.09	21.45	20.98	21.13	37,684	+0.48(+2.31%)
Jul 25, 2012	20.83	21.05	20.58	20.65	16,864	-0.07(-0.36%)
Jul 24, 2012	21.02	21.18	20.57	20.73	24,399	-0.13(-0.62%)
Jul 23, 2012	20.91	21.24	20.62	20.86	30,652	-0.32(-1.49%)
Jul 20, 2012	21.54	21.58	21.18	21.18	20,583	-0.55(-2.54%)
Jul 19, 2012	22.06	22.06	21.73	21.73	11,045	-0.32(-1.43%)
Jul 18, 2012	22.11	22.16	21.77	22.04	22,465	-0.05(-0.22%)
Jul 17, 2012	22.02	22.34	21.89	22.09	55,877	-0.22(-1.00%)
Jul 16, 2012	22.39	22.39	22.05	22.32	12,178	-0.14(-0.61%)
Jul 13, 2012	21.78	22.55	21.71	22.45	66,100	+0.78(+3.58%)
Jul 12, 2012	21.58	21.83	21.16	21.68	21,868	-0.11(-0.48%)
Jul 11, 2012	21.32	21.85	21.25	21.78	41,521	+0.38(+1.80%)
Jul 10, 2012	21.14	21.42	20.84	21.40	14,661	+0.38(+1.80%)
Jul 09, 2012	20.87	21.18	20.76	21.02	21,178	+0.20(+0.98%)
Jul 06, 2012	20.96	21.11	20.73	20.82	57,152	-0.38(-1.78%)
Jul 05, 2012	21.05	21.39	20.95	21.19	28,354	+0.15(+0.71%)
Jul 03, 2012	20.46	21.05	20.45	21.05	32,815	+0.65(+3.19%)

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.