Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.69	22.71	22.25	22.55	33,044	-0.10(-0.46%)
Jan 30, 2017	22.59	22.72	22.32	22.65	28,789	+0.01(+0.07%)
Jan 27, 2017	22.97	22.97	22.37	22.64	38,254	-0.22(-0.94%)
Jan 26, 2017	22.82	23.13	22.82	22.85	41,977	+0.17(+0.76%)
Jan 25, 2017	22.61	22.70	22.39	22.68	32,948	+0.28(+1.26%)
Jan 24, 2017	22.40	22.64	22.31	22.40	24,808	+0.03(+0.13%)
Jan 23, 2017	22.50	22.69	22.24	22.37	46,716	-0.10(-0.46%)
Jan 20, 2017	22.41	22.71	22.41	22.47	37,043	+0.18(+0.80%)
Jan 19, 2017	22.62	22.89	22.30	22.30	33,609	-0.42(-1.84%)
Jan 18, 2017	22.58	22.76	22.44	22.71	34,991	+0.10(+0.46%)
Jan 17, 2017	22.65	22.94	22.45	22.61	71,531	-0.10(-0.43%)
Jan 13, 2017		22.71	22.71	22.71	0	+0.29(+1.30%)
Jan 12, 2017	22.56	22.79	22.15	22.41	26,104	-0.19(-0.86%)
Jan 11, 2017	22.71	22.76	22.49	22.61	39,019	-0.10(-0.43%)
Jan 10, 2017	22.24	22.79	22.17	22.71	37,808	+0.44(+1.97%)
Jan 09, 2017	22.33	22.36	22.06	22.27	31,323	-0.06(-0.27%)
Jan 06, 2017	22.46	22.46	21.99	22.33	57,391	-0.01(-0.03%)
Jan 05, 2017	22.56	22.62	22.05	22.33	74,842	-0.38(-1.67%)
Jan 04, 2017	22.69	22.94	22.59	22.71	65,681	+0.15(+0.66%)
Jan 03, 2017	23.07	23.07	22.36	22.56	61,398	-0.25(-1.11%)
Dec 30, 2016		22.82	22.82	22.82	0	-0.54(-2.31%)
Dec 29, 2016	23.44	23.57	22.99	23.36	50,511	-0.07(-0.31%)
Dec 28, 2016	23.46	23.53	23.23	23.43	59,363	-0.01(-0.03%)
Dec 27, 2016	23.44	23.63	23.32	23.44	41,027	-0.10(-0.44%)
Dec 23, 2016		23.54	23.54	23.54	0	+0.01(+0.06%)
Dec 22, 2016	24.06	24.35	23.52	23.53	54,927	-0.58(-2.42%)
Dec 21, 2016	24.40	24.51	24.06	24.11	60,381	-0.40(-1.63%)
Dec 20, 2016	24.23	24.71	24.23	24.51	69,601	+0.28(+1.16%)
Dec 19, 2016	24.04	24.70	24.04	24.23	82,243	-0.04(-0.15%)
Dec 16, 2016	23.61	24.27	23.61	24.26	150,881	+0.74(+3.14%)
Dec 15, 2016	23.30	23.94	23.18	23.53	73,374	+0.17(+0.73%)
Dec 14, 2016	23.48	23.75	23.30	23.36	63,053	-0.04(-0.16%)
Dec 13, 2016	23.48	23.72	23.33	23.39	63,268	-0.15(-0.66%)
Dec 12, 2016	23.55	24.23	23.53	23.55	87,534	-0.11(-0.47%)
Dec 09, 2016	23.90	23.90	22.93	23.66	119,703	-0.21(-0.87%)
Dec 08, 2016	26.21	26.21	23.68	23.87	129,217	-2.44(-9.26%)
Dec 07, 2016	26.31	26.73	25.00	26.30	70,251	-0.01(-0.03%)
Dec 06, 2016	26.78	26.86	26.24	26.31	43,855	-0.56(-2.09%)
Dec 05, 2016	25.87	26.89	25.79	26.87	74,343	+0.87(+3.35%)
Dec 02, 2016	25.86	26.89	25.86	26.00	59,470	+0.06(+0.23%)
Dec 01, 2016	25.42	26.51	25.00	25.94	102,931	+0.44(+1.74%)
Nov 30, 2016	25.67	26.03	25.31	25.50	62,953	-0.04(-0.14%)
Nov 29, 2016	25.57	25.88	25.45	25.53	108,253	-0.04(-0.17%)
Nov 28, 2016	26.21	26.26	25.43	25.58	84,268	-0.69(-2.61%)
Nov 25, 2016	25.90	26.48	25.90	26.27	33,774	+0.49(+1.89%)
Nov 23, 2016		25.78	25.78	25.78	0	+0.41(+1.63%)
Nov 22, 2016	25.59	26.03	25.16	25.36	289,511	-0.21(-0.81%)
Nov 21, 2016	25.50	25.88	25.43	25.57	123,237	+0.01(+0.03%)
Nov 18, 2016	25.79	25.84	25.53	25.56	60,504	-0.30(-1.14%)
Nov 17, 2016	25.30	26.20	25.30	25.86	140,422	+0.53(+2.10%)
Nov 16, 2016	25.95	25.95	25.05	25.33	114,159	-0.49(-1.89%)
Nov 15, 2016	25.03	26.11	24.81	25.81	144,263	+0.84(+3.37%)
Nov 14, 2016	24.16	25.20	24.16	24.97	201,287	+0.89(+3.68%)
Nov 11, 2016	23.41	24.51	22.94	24.09	360,513	+0.68(+2.90%)
Nov 10, 2016	23.27	23.55	23.24	23.41	174,042	+0.27(+1.15%)
Nov 09, 2016	22.45	23.42	22.40	23.14	153,578	+0.55(+2.42%)
Nov 08, 2016	22.46	22.95	22.45	22.60	209,562	-0.01(-0.07%)
Nov 07, 2016	22.71	22.86	22.57	22.61	111,316	+0.04(+0.20%)
Nov 04, 2016	22.58	22.81	22.51	22.57	139,292	-0.10(-0.42%)
Nov 03, 2016	22.87	22.87	22.58	22.66	111,922	-0.11(-0.49%)
Nov 02, 2016	22.31	23.30	22.31	22.77	173,767	+0.52(+2.36%)

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.