Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.59	16.23	15.07	16.23	34,971	+0.63(+4.06%)
May 28, 2009	16.03	16.03	14.86	15.59	32,928	-0.38(-2.35%)
May 27, 2009	16.46	16.65	15.86	15.97	28,155	-0.50(-3.03%)
May 26, 2009	15.75	16.60	15.75	16.47	24,532	+0.54(+3.38%)
May 22, 2009	15.45	16.27	15.45	15.93	18,631	+0.52(+3.35%)
May 21, 2009	15.76	15.92	15.31	15.41	26,300	-0.57(-3.54%)
May 20, 2009	15.60	16.11	15.49	15.98	48,944	+0.43(+2.78%)
May 19, 2009	15.54	15.99	15.46	15.55	47,215	-0.21(-1.35%)
May 18, 2009	15.37	15.79	15.28	15.76	38,874	+0.52(+3.38%)
May 15, 2009	15.60	15.76	15.14	15.25	27,625	-0.38(-2.44%)
May 14, 2009	14.68	15.68	14.59	15.63	48,780	+0.92(+6.29%)
May 13, 2009	14.63	14.83	14.63	14.70	27,384	+0.01(+0.04%)
May 12, 2009	14.93	14.94	14.66	14.70	17,213	-0.11(-0.76%)
May 11, 2009	14.66	15.49	14.63	14.81	24,303	-0.07(-0.45%)
May 08, 2009	15.09	15.30	14.57	14.88	27,054	-0.06(-0.41%)
May 07, 2009	15.32	15.37	14.53	14.94	61,585	-0.45(-2.95%)
May 06, 2009	16.66	16.70	15.23	15.39	45,338	-1.16(-7.01%)
May 05, 2009	17.46	17.66	16.26	16.55	39,959	-0.99(-5.62%)
May 04, 2009	17.44	17.54	17.13	17.54	30,546	+0.29(+1.66%)

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.