Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.40	19.59	19.32	19.35	36,927	-0.25(-1.26%)
Jan 30, 2014	19.41	19.76	19.33	19.59	20,220	+0.40(+2.08%)
Jan 29, 2014	19.31	19.55	19.01	19.19	23,342	-0.25(-1.27%)
Jan 28, 2014	18.93	19.49	18.77	19.44	28,416	+0.61(+3.22%)
Jan 27, 2014	19.21	19.35	18.70	18.83	22,409	-0.37(-1.91%)
Jan 24, 2014	19.65	19.77	19.01	19.20	22,881	-0.47(-2.37%)
Jan 23, 2014	19.86	19.95	19.65	19.67	16,214	-0.19(-0.94%)
Jan 22, 2014	19.78	19.85	19.67	19.85	11,771	+0.01(+0.07%)
Jan 21, 2014	19.89	19.99	19.84	19.84	13,709	-0.03(-0.13%)
Jan 17, 2014	19.97	19.87	19.87	19.87	15,911	-0.19(-0.96%)
Jan 16, 2014	20.05	20.29	19.97	20.06	18,104	+0.01(+0.03%)
Jan 15, 2014	19.97	20.23	19.85	20.05	9,033	+0.09(+0.43%)
Jan 14, 2014	19.78	19.97	19.78	19.97	24,054	+0.19(+0.98%)
Jan 13, 2014	19.66	19.78	19.59	19.77	64,300	-0.07(-0.37%)
Jan 10, 2014	19.83	19.89	19.59	19.85	22,074	-0.07(-0.37%)
Jan 09, 2014	19.99	20.03	19.43	19.92	18,147	+0.05(+0.27%)
Jan 08, 2014	20.39	20.39	19.79	19.87	14,675	-0.51(-2.52%)
Jan 07, 2014	20.83	21.13	20.28	20.38	20,028	-0.45(-2.14%)
Jan 06, 2014	21.29	21.40	20.61	20.83	17,179	-0.42(-1.98%)
Jan 03, 2014	20.54	21.32	20.53	21.25	38,949	+0.75(+3.64%)
Jan 02, 2014	20.61	20.69	20.39	20.50	24,253	-0.16(-0.77%)
Dec 31, 2013	20.72	20.66	20.66	20.66	19,963	+0.02(+0.10%)
Dec 30, 2013	20.94	20.94	20.40	20.64	28,588	-0.03(-0.16%)
Dec 27, 2013	21.08	21.08	20.06	20.67	21,176	-0.33(-1.57%)
Dec 26, 2013	21.34	21.60	20.84	21.00	21,669	-0.43(-2.00%)
Dec 24, 2013	21.23	21.43	21.15	21.43	5,627	+0.29(+1.38%)
Dec 23, 2013	20.98	21.22	20.67	21.14	26,510	+0.36(+1.72%)
Dec 20, 2013	21.19	21.33	20.69	20.78	96,530	-0.30(-1.44%)
Dec 19, 2013	21.68	21.68	20.94	21.09	15,369	-0.61(-2.80%)
Dec 18, 2013	21.09	21.72	20.80	21.70	32,964	+0.83(+3.99%)
Dec 17, 2013	20.31	21.08	20.26	20.86	16,953	+0.51(+2.50%)
Dec 16, 2013	20.04	20.52	19.86	20.35	16,544	+0.35(+1.75%)
Dec 13, 2013	19.58	20.12	19.32	20.00	17,107	+0.60(+3.10%)
Dec 12, 2013	19.39	19.73	19.10	19.40	29,500	+0.09(+0.44%)
Dec 11, 2013	18.84	19.48	18.84	19.32	39,399	+0.52(+2.74%)
Dec 10, 2013	20.51	20.60	18.71	18.80	54,027	-1.63(-7.99%)
Dec 09, 2013	22.17	22.69	19.99	20.43	70,206	-1.78(-8.00%)
Dec 06, 2013	22.57	22.65	21.83	22.21	0	-0.11(-0.50%)
Dec 05, 2013	22.73	22.97	21.82	22.32	0	-0.58(-2.54%)
Dec 04, 2013	25.47	25.47	22.53	22.91	0	-2.50(-9.86%)
Dec 03, 2013	25.12	25.61	25.12	25.41	0	+0.30(+1.18%)
Dec 02, 2013	25.44	25.68	24.95	25.11	0	-0.48(-1.88%)
Nov 29, 2013	25.11	25.60	25.11	25.60	0	+0.54(+2.16%)
Nov 27, 2013	24.56	25.23	24.50	25.05	0	+0.43(+1.74%)
Nov 26, 2013	24.29	25.10	24.29	24.62	0	+0.34(+1.42%)
Nov 25, 2013	24.01	24.44	23.89	24.28	0	+0.62(+2.63%)
Nov 22, 2013	23.52	23.78	23.39	23.66	0	+0.07(+0.31%)
Nov 21, 2013	23.37	23.71	23.37	23.59	11,073	+0.21(+0.90%)
Nov 20, 2013	23.52	23.52	23.19	23.37	0	-0.13(-0.53%)
Nov 19, 2013	23.25	23.76	23.24	23.50	60,806	+0.17(+0.71%)
Nov 18, 2013	23.90	23.90	23.30	23.34	0	-0.54(-2.27%)
Nov 15, 2013	23.84	24.46	23.49	23.88	0	-0.01(-0.06%)
Nov 14, 2013	23.98	24.06	23.70	23.89	0	-0.22(-0.90%)
Nov 13, 2013	23.73	24.21	23.67	24.11	0	+0.22(+0.94%)
Nov 12, 2013	24.04	24.17	23.45	23.88	0	-0.16(-0.66%)
Nov 11, 2013	23.86	24.45	23.37	24.04	0	+0.03(+0.11%)
Nov 08, 2013	23.74	24.43	23.74	24.02	0	+0.28(+1.20%)
Nov 07, 2013	24.18	24.36	23.72	23.73	36,424	-0.26(-1.07%)
Nov 06, 2013	23.82	24.17	23.71	23.99	0	+0.25(+1.06%)
Nov 05, 2013	23.79	24.00	23.61	23.74	0	+0.02(+0.08%)
Nov 04, 2013	24.05	24.06	23.63	23.72	19,899	-0.29(-1.21%)

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.