Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.782	1.815	1.681	1.681	17,841	-0.00(-0.13%)
May 29, 2003	1.794	1.794	1.684	1.684	2,140	-0.11(-6.13%)
May 28, 2003	1.662	1.794	1.662	1.794	2,854	+0.14(+8.20%)
May 27, 2003	1.648	1.658	1.648	1.658	1,427	-0.00(-0.17%)
May 23, 2003	1.651	1.660	1.646	1.660	3,568	-0.04(-2.15%)
May 22, 2003	1.664	1.697	1.646	1.697	11,418	+0.03(+1.98%)
May 21, 2003	1.710	1.710	1.664	1.664	24,978	-0.06(-3.65%)
May 20, 2003	1.702	1.791	1.702	1.727	16,414	+0.05(+2.71%)
May 19, 2003	1.752	1.752	1.681	1.681	23,550	-0.06(-3.42%)
May 16, 2003	1.752	1.752	1.741	1.741	1,427	-0.03(-1.78%)
May 15, 2003	1.829	1.829	1.773	1.773	4,995	-0.07(-3.55%)
May 14, 2003	1.817	1.838	1.817	1.838	2,140	+0.01(+0.31%)
May 13, 2003	1.832	1.832	1.832	1.832	713	+0.01(+0.62%)
May 12, 2003	1.786	1.821	1.782	1.821	3,568	-0.03(-1.55%)
May 09, 2003	1.727	1.850	1.727	1.850	9,277	+0.12(+7.10%)
May 08, 2003	1.727	1.727	1.727	1.727	713	+0.02(+1.07%)
May 07, 2003	1.709	1.710	1.709	1.709	2,854	+0.02(+0.99%)
May 06, 2003	1.674	1.692	1.674	1.692	2,854	+0.04(+2.11%)
May 05, 2003	1.657	1.657	1.657	1.657	713	+0.01(+0.90%)
May 02, 2003	1.657	1.657	1.642	1.642	1,427	-0.01(-0.89%)
May 01, 2003	1.629	1.657	1.604	1.657	5,709	+0.07(+4.37%)
Apr 30, 2003	1.588	1.588	1.588	1.588	0	+0.00(+0.00%)
Apr 29, 2003	1.588	1.588	1.588	1.588	1,427	+0.03(+1.61%)
Apr 28, 2003	1.562	1.562	1.562	1.562	713	+0.06(+3.72%)
Apr 25, 2003	1.506	1.506	1.506	1.506	0	+0.00(+0.00%)
Apr 24, 2003	1.506	1.506	1.506	1.506	0	+0.00(+0.00%)
Apr 23, 2003	1.506	1.506	1.506	1.506	713	-0.00(-0.09%)
Apr 22, 2003	1.497	1.527	1.497	1.508	13,559	+0.01(+0.56%)
Apr 21, 2003	1.541	1.541	1.482	1.499	4,995	-0.06(-4.04%)
Apr 17, 2003	1.576	1.576	1.541	1.562	103,480	-0.01(-0.89%)
Apr 16, 2003	1.594	1.594	1.576	1.576	8,563	-0.02(-1.10%)
Apr 15, 2003	1.594	1.594	1.594	1.594	713	-0.01(-0.66%)
Apr 14, 2003	1.620	1.620	1.604	1.604	5,709	-0.04(-2.30%)
Apr 11, 2003	1.655	1.655	1.642	1.642	1,427	+0.01(+0.60%)
Apr 10, 2003	1.632	1.632	1.632	1.632	0	+0.00(+0.00%)
Apr 09, 2003	1.639	1.656	1.632	1.632	2,140	+0.00(+0.17%)
Apr 08, 2003	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Apr 07, 2003	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Apr 04, 2003	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Apr 03, 2003	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Apr 02, 2003	1.630	1.630	1.630	1.630	713	-0.01(-0.60%)
Apr 01, 2003	1.604	1.639	1.604	1.639	12,132	+0.04(+2.77%)
Mar 31, 2003	1.595	1.595	1.595	1.595	1,427	-0.02(-1.26%)
Mar 28, 2003	1.616	1.616	1.616	1.616	0	+0.00(+0.00%)
Mar 27, 2003	1.616	1.616	1.616	1.616	1,427	+0.01(+0.65%)
Mar 26, 2003	1.601	1.605	1.601	1.605	1,427	+0.01(+0.61%)
Mar 25, 2003	1.595	1.595	1.595	1.595	2,140	-0.01(-0.57%)
Mar 24, 2003	1.599	1.604	1.595	1.604	10,704	+0.01(+0.57%)
Mar 21, 2003	1.608	1.641	1.595	1.595	8,563	+0.00(+0.09%)
Mar 20, 2003	1.597	1.597	1.579	1.594	4,281	+0.02(+0.98%)
Mar 19, 2003	1.573	1.594	1.573	1.578	9,277	+0.02(+1.35%)
Mar 18, 2003	1.555	1.557	1.555	1.557	2,854	+0.02(+1.51%)
Mar 17, 2003	1.525	1.553	1.525	1.534	4,281	+0.02(+1.17%)
Mar 14, 2003	1.548	1.548	1.517	1.517	5,709	-0.03(-2.01%)
Mar 13, 2003	1.548	1.548	1.548	1.548	0	+0.00(+0.00%)
Mar 12, 2003	1.548	1.548	1.548	1.548	2,212	-0.00(-0.32%)
Mar 11, 2003	1.553	1.553	1.541	1.553	7,850	+0.01(+0.45%)
Mar 10, 2003	1.527	1.546	1.527	1.546	1,427	+0.03(+1.89%)
Mar 07, 2003	1.517	1.524	1.517	1.517	17,841	-0.00(-0.23%)
Mar 06, 2003	1.559	1.559	1.517	1.520	61,374	-0.03(-2.12%)
Mar 05, 2003	1.629	1.634	1.506	1.553	38,537	-0.08(-5.13%)
Mar 04, 2003	1.660	1.674	1.637	1.637	72,793	-0.03(-2.05%)
Mar 03, 2003	1.664	1.672	1.664	1.672	19,268	+0.00(+0.25%)
Feb 28, 2003	1.674	1.709	1.664	1.667	43,533	+0.01(+0.89%)
Feb 27, 2003	1.677	1.677	1.646	1.653	9,277	-0.03(-1.71%)
Feb 26, 2003	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Feb 25, 2003	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Feb 24, 2003	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Feb 21, 2003	1.673	1.710	1.667	1.681	72,079	-0.01(-0.79%)
Feb 20, 2003	1.695	1.695	1.695	1.695	0	+0.00(+0.00%)
Feb 19, 2003	1.695	1.695	1.695	1.695	0	+0.00(+0.00%)
Feb 18, 2003	1.681	1.695	1.681	1.695	9,991	+0.01(+0.79%)
Feb 14, 2003	1.681	1.681	1.681	1.681	7,136	-0.01(-0.83%)
Feb 13, 2003	1.695	1.695	1.695	1.695	0	+0.00(+0.00%)
Feb 12, 2003	1.689	1.695	1.681	1.695	34,255	-0.01(-0.82%)
Feb 11, 2003	1.690	1.718	1.688	1.710	91,348	+0.00(+0.04%)
Feb 10, 2003	1.722	1.722	1.689	1.709	22,123	+0.02(+1.17%)
Feb 07, 2003	1.688	1.689	1.688	1.689	14,986	-0.01(-0.78%)
Feb 06, 2003	1.702	1.702	1.702	1.702	0	+0.00(+0.00%)
Feb 05, 2003	1.702	1.702	1.702	1.702	0	+0.00(+0.00%)
Feb 04, 2003	1.752	1.752	1.702	1.702	3,568	-0.04(-2.41%)
Feb 03, 2003	1.746	1.746	1.651	1.745	9,277	-0.01(-0.40%)
Jan 31, 2003	1.742	1.752	1.713	1.752	80,643	+0.03(+1.79%)
Jan 30, 2003	1.901	1.884	1.721	1.721	11,418	-0.18(-9.51%)
Jan 28, 2003	1.901	1.901	1.901	1.901	1,427	+0.00(+0.15%)
Jan 27, 2003	1.908	1.948	1.839	1.899	80,643	-0.03(-1.45%)
Jan 24, 2003	1.927	1.927	1.927	1.927	4,281	+0.00(+0.26%)
Jan 23, 2003	1.922	1.922	1.922	1.922	0	+0.00(+0.00%)
Jan 22, 2003	1.796	1.983	1.789	1.922	13,559	+0.11(+6.32%)
Jan 21, 2003	1.808	1.808	1.808	1.808	1,427	-0.01(-0.77%)
Jan 17, 2003	1.821	1.965	1.773	1.822	20,696	+0.08(+4.84%)
Jan 16, 2003	1.738	1.738	1.738	1.738	0	+0.00(+0.00%)
Jan 15, 2003	1.694	1.738	1.694	1.738	45,674	+0.04(+2.27%)
Jan 14, 2003	1.700	1.700	1.699	1.699	5,709	+0.00(+0.00%)
Jan 13, 2003	1.699	1.699	1.699	1.699	713	-0.00(-0.04%)
Jan 10, 2003	1.704	1.706	1.700	1.700	2,854	+0.00(+0.04%)
Jan 09, 2003	1.699	1.699	1.699	1.699	4,995	+0.00(+0.00%)
Jan 08, 2003	1.709	1.709	1.699	1.699	5,709	-0.02(-0.98%)
Jan 07, 2003	1.716	1.716	1.716	1.716	0	+0.00(+0.02%)
Jan 06, 2003	1.715	1.715	1.715	1.715	1,427	+0.03(+2.02%)
Jan 02, 2003	1.681	1.681	1.681	1.681	2,854	-0.00(-0.08%)
Dec 31, 2002	1.763	1.763	1.681	1.683	29,260	-0.08(-4.68%)
Dec 30, 2002	1.763	1.766	1.762	1.766	37,110	+0.00(+0.08%)
Dec 27, 2002	1.767	1.768	1.760	1.764	6,422	-0.02(-1.06%)
Dec 26, 2002	1.773	1.783	1.773	1.783	2,854	+0.02(+0.95%)
Dec 24, 2002	1.766	1.766	1.766	1.766	0	-0.02(-0.94%)
Dec 23, 2002	1.776	1.783	1.776	1.783	1,427	+0.01(+0.39%)
Dec 20, 2002	1.776	1.776	1.776	1.776	713	+0.00(+0.00%)
Dec 19, 2002	1.776	1.776	1.776	1.776	3,568	+0.00(+0.00%)
Dec 18, 2002	1.776	1.776	1.776	1.776	2,854	-0.01(-0.35%)
Dec 17, 2002	1.777	1.782	1.777	1.782	2,854	+0.02(+1.35%)
Dec 16, 2002	1.775	1.780	1.759	1.759	62,088	-0.01(-0.67%)
Dec 13, 2002	1.770	1.770	1.770	1.770	0	+0.00(+0.00%)
Dec 12, 2002	1.771	1.771	1.770	1.770	5,709	-0.00(-0.04%)
Dec 11, 2002	1.771	1.771	1.771	1.771	713	-0.01(-0.47%)
Dec 10, 2002	1.780	1.780	1.780	1.780	0	+0.00(+0.00%)
Dec 09, 2002	1.762	1.782	1.762	1.780	7,136	-0.02(-0.94%)
Dec 06, 2002	1.796	1.796	1.796	1.796	0	+0.00(+0.00%)
Dec 05, 2002	1.796	1.796	1.796	1.796	0	+0.00(+0.00%)
Dec 04, 2002	1.836	1.836	1.796	1.796	3,568	-0.03(-1.76%)
Dec 03, 2002	1.829	1.829	1.829	1.829	15,700	-0.00(-0.19%)
Dec 02, 2002	1.756	1.834	1.756	1.832	11,418	+0.07(+4.22%)
Nov 29, 2002	1.856	1.856	1.758	1.758	2,140	-0.07(-4.05%)
Nov 27, 2002	1.699	1.853	1.699	1.832	35,683	+0.14(+8.02%)
Nov 26, 2002	1.696	1.696	1.696	1.696	713	-0.02(-1.07%)
Nov 25, 2002	1.716	1.716	1.714	1.714	4,995	-0.00(-0.04%)
Nov 22, 2002	1.715	1.715	1.715	1.715	713	+0.03(+2.00%)
Nov 21, 2002	1.653	1.681	1.653	1.681	6,422	+0.01(+0.63%)
Nov 20, 2002	1.669	1.671	1.667	1.671	40,678	+0.00(+0.04%)
Nov 19, 2002	1.670	1.670	1.670	1.670	1,427	+0.01(+0.72%)
Nov 18, 2002	1.658	1.658	1.658	1.658	0	+0.00(+0.00%)
Nov 15, 2002	1.658	1.658	1.658	1.658	7,850	-0.00(-0.04%)
Nov 14, 2002	1.659	1.659	1.659	1.659	1,427	-0.02(-1.33%)
Nov 13, 2002	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Nov 12, 2002	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Nov 11, 2002	1.687	1.687	1.681	1.681	9,991	+0.00(+0.00%)
Nov 08, 2002	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Nov 07, 2002	1.659	1.681	1.659	1.681	5,709	+0.03(+1.61%)
Nov 06, 2002	1.655	1.655	1.655	1.655	0	+0.00(+0.00%)
Nov 05, 2002	1.655	1.655	1.655	1.655	713	+0.01(+0.43%)
Nov 04, 2002	1.648	1.648	1.648	1.648	1,427	-0.03(-1.96%)
Nov 01, 2002	1.681	1.681	1.681	1.681	1,427	+0.00(+0.21%)
Oct 31, 2002	1.653	1.677	1.653	1.677	44,246	+0.07(+4.09%)
Oct 30, 2002	1.650	1.650	1.611	1.611	211,243	-0.08(-4.56%)
Oct 29, 2002	1.688	1.688	1.688	1.688	0	+0.00(+0.00%)
Oct 28, 2002	1.688	1.688	1.688	1.688	0	+0.00(+0.00%)
Oct 25, 2002	1.688	1.688	1.688	1.688	3,568	+0.01(+0.84%)
Oct 24, 2002	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Oct 23, 2002	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Oct 22, 2002	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Oct 21, 2002	1.699	1.699	1.674	1.674	25,691	-0.01(-0.62%)
Oct 18, 2002	1.685	1.685	1.685	1.685	0	+0.00(+0.00%)
Oct 17, 2002	1.700	1.716	1.685	1.685	47,101	-0.05(-2.83%)
Oct 16, 2002	1.699	1.734	1.699	1.734	12,845	-0.03(-1.59%)
Oct 15, 2002	1.716	1.762	1.716	1.762	9,277	-0.02(-1.30%)
Oct 14, 2002	1.785	1.785	1.785	1.785	713	+0.10(+5.95%)
Oct 11, 2002	1.682	1.752	1.682	1.685	13,559	+0.04(+2.34%)
Oct 10, 2002	1.611	1.646	1.611	1.646	2,212,346	+0.00(+0.00%)
Oct 09, 2002	1.646	1.646	1.646	1.646	11,418	+0.00(+0.00%)
Oct 08, 2002	1.681	1.681	1.604	1.646	52,097	-0.04(-2.08%)
Oct 07, 2002	1.716	1.716	1.681	1.681	9,991	-0.04(-2.44%)
Oct 04, 2002	1.755	1.755	1.716	1.724	23,550	-0.01(-0.85%)
Oct 03, 2002	1.734	1.881	1.734	1.738	88,493	+0.02(+1.27%)
Oct 02, 2002	1.716	1.724	1.674	1.716	7,136	+0.00(+0.00%)
Oct 01, 2002	1.664	1.716	1.664	1.716	6,422,940	+0.05(+3.16%)
Sep 30, 2002	1.664	1.664	1.646	1.664	2,854	+0.00(+0.00%)
Sep 27, 2002	1.664	1.664	1.664	1.664	0	+0.00(+0.00%)
Sep 26, 2002	1.681	1.681	1.664	1.664	24,264	+0.02(+1.06%)
Sep 25, 2002	1.646	1.646	1.646	1.646	5,709	-0.03(-1.84%)
Sep 24, 2002	1.633	1.677	1.632	1.677	72,079	-0.00(-0.21%)
Sep 23, 2002	1.681	1.681	1.681	1.681	713	-0.03(-2.00%)
Sep 20, 2002	1.639	1.715	1.639	1.715	2,854	+0.08(+4.61%)
Sep 19, 2002	1.662	1.743	1.639	1.639	8,563	-0.10(-5.95%)
Sep 18, 2002	1.675	1.743	1.639	1.743	24,978	+0.07(+4.10%)
Sep 17, 2002	1.688	1.688	1.674	1.674	3,568	-0.11(-5.91%)
Sep 16, 2002	1.745	1.853	1.745	1.780	9,991	+0.12(+7.40%)
Sep 13, 2002	1.692	1.692	1.657	1.657	7,136	-0.04(-2.07%)
Sep 12, 2002	1.695	1.695	1.692	1.692	5,709	-0.06(-3.40%)
Sep 11, 2002	1.752	1.752	1.752	1.752	0	+0.00(+0.00%)
Sep 10, 2002	1.792	1.792	1.692	1.752	21,409	+0.04(+2.46%)
Sep 09, 2002	1.716	1.726	1.710	1.710	17,127	-0.01(-0.61%)
Sep 06, 2002	1.724	1.724	1.720	1.720	26,405	-0.00(-0.20%)
Sep 05, 2002	1.724	1.724	1.724	1.724	3,568	-0.03(-1.60%)
Sep 04, 2002	1.752	1.752	1.752	1.752	20,696	+0.00(+0.00%)
Sep 03, 2002	1.789	1.800	1.752	1.752	11,418	+0.00(+0.00%)
Aug 30, 2002	1.755	1.755	1.752	1.752	9,277	-0.03(-1.96%)
Aug 29, 2002	1.782	1.787	1.782	1.786	6,422	+0.03(+1.59%)
Aug 28, 2002	1.784	1.784	1.759	1.759	4,281	-0.01(-0.40%)
Aug 27, 2002	1.765	1.786	1.765	1.766	13,559	+0.01(+0.60%)
Aug 26, 2002	1.755	1.755	1.755	1.755	713	+0.00(+0.20%)
Aug 23, 2002	1.755	1.755	1.752	1.752	30,687	+0.03(+1.71%)
Aug 22, 2002	1.706	1.722	1.706	1.722	12,845	+0.02(+1.34%)
Aug 21, 2002	1.699	1.699	1.699	1.699	0	+0.00(+0.00%)
Aug 20, 2002	1.700	1.700	1.699	1.699	1,427	-0.04(-2.20%)
Aug 16, 2002	1.752	1.766	1.738	1.738	64,229	-0.02(-0.92%)
Aug 15, 2002	1.754	1.754	1.754	1.754	0	+0.00(+0.00%)
Aug 14, 2002	1.765	1.783	1.754	1.754	62,802	-0.02(-0.87%)
Aug 13, 2002	1.752	1.769	1.752	1.769	23,550	+0.02(+1.00%)
Aug 12, 2002	1.787	1.787	1.721	1.752	57,092	-0.04(-2.00%)
Aug 07, 2002	1.788	1.788	1.787	1.787	34,969	+0.00(+0.00%)
Aug 06, 2002	1.757	1.787	1.757	1.787	2,140	+0.01(+0.35%)
Aug 05, 2002	1.782	1.841	1.781	1.781	29,973	-0.10(-5.45%)
Aug 02, 2002	1.884	1.884	1.884	1.884	713	-0.00(-0.24%)
Aug 01, 2002	1.888	1.888	1.888	1.888	0	+0.00(+0.00%)
Jul 31, 2002	1.780	1.888	1.780	1.888	2,140	-0.00(-0.19%)
Jul 30, 2002	1.954	1.954	1.837	1.892	8,563	-0.06(-3.19%)
Jul 29, 2002	1.822	1.954	1.822	1.954	7,136	-0.00(-0.04%)
Jul 26, 2002	1.752	1.955	1.752	1.955	3,211,470	+0.10(+5.28%)
Jul 25, 2002	1.857	1.857	1.857	1.857	0	+0.00(+0.00%)
Jul 24, 2002	1.773	1.888	1.759	1.857	14,986	-0.03(-1.74%)
Jul 23, 2002	1.892	1.892	1.804	1.890	21,409	-0.00(-0.11%)
Jul 22, 2002	1.794	1.892	1.794	1.892	6,422	-0.07(-3.54%)
Jul 19, 2002	1.858	1.961	1.798	1.961	12,132	+0.00(+0.00%)
Jul 17, 2002	1.961	1.961	1.961	1.961	12,132	+0.00(+0.01%)
Jul 12, 2002	1.961	1.961	1.958	1.961	18,555	+0.03(+1.40%)
Jul 11, 2002	1.960	1.962	1.928	1.934	47,815	-0.11(-5.51%)
Jul 10, 2002	2.102	2.102	2.046	2.046	2,140	-0.06(-2.63%)
Jul 09, 2002	2.093	2.102	2.093	2.102	4,995	+0.01(+0.44%)
Jul 08, 2002	1.999	2.093	1.999	2.093	7,850	+0.09(+4.70%)
Jul 05, 2002	1.999	1.999	1.999	1.999	0	+0.00(+0.00%)
Jul 04, 2002	1.999	2.092	1.999	1.999	16,414	+0.00(+0.00%)
Jul 03, 2002	1.999	2.092	1.999	1.999	16,414	+0.00(+0.11%)
Jul 02, 2002	2.013	2.025	1.962	1.997	40,678	-0.02(-0.77%)
Jul 01, 2002	2.036	2.098	2.012	2.012	12,845	-0.09(-4.27%)
Jun 28, 2002	2.094	2.171	2.084	2.102	16,414	+0.04(+2.08%)
Jun 27, 2002	2.007	2.059	2.007	2.059	2,854	+0.00(+0.03%)
Jun 26, 2002	2.058	2.058	2.058	2.058	0	+0.00(+0.00%)
Jun 25, 2002	2.075	2.102	2.012	2.058	17,841	-0.05(-2.42%)
Jun 21, 2002	2.110	2.110	2.110	2.110	5,709	-0.07(-3.18%)
Jun 20, 2002	2.130	2.214	2.049	2.179	49,242	+0.05(+2.30%)
Jun 19, 2002	2.112	2.171	2.102	2.130	52,097	-0.07(-3.09%)
Jun 18, 2002	2.197	2.198	2.144	2.198	12,845	-0.06(-2.85%)
Jun 17, 2002	2.172	2.262	2.119	2.262	4,281	+0.13(+5.87%)
Jun 14, 2002	2.137	2.137	2.137	2.137	7,850	-0.07(-3.17%)
Jun 12, 2002	2.190	2.207	2.124	2.207	3,568	+0.02(+0.77%)
Jun 11, 2002	2.207	2.259	2.190	2.190	22,123	-0.04(-1.92%)
Jun 10, 2002	2.189	2.233	2.189	2.233	4,995	-0.01(-0.39%)
Jun 07, 2002	2.173	2.244	2.112	2.242	18,555	+0.01(+0.31%)
Jun 06, 2002	2.243	2.243	2.070	2.235	38,537	-0.10(-4.43%)

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.