Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.815	5.990	5.815	5.990	162,528	+0.17(+2.94%)
Dec 28, 2006	5.814	5.831	5.722	5.818	5,352	-0.01(-0.18%)
Dec 27, 2006	5.675	5.830	5.675	5.829	20,239	+0.17(+3.09%)
Dec 26, 2006	5.674	5.674	5.533	5.655	10,883	+0.05(+0.86%)
Dec 22, 2006	5.619	5.619	5.605	5.606	3,568	-0.01(-0.22%)
Dec 21, 2006	5.611	5.619	5.611	5.619	8,050	-0.05(-0.95%)
Dec 20, 2006	5.683	5.716	5.660	5.673	7,992	-0.08(-1.47%)
Dec 19, 2006	5.821	5.821	5.667	5.758	5,744	-0.00(-0.09%)
Dec 18, 2006	5.706	5.814	5.692	5.763	27,069	-0.06(-1.07%)
Dec 15, 2006	5.833	5.842	5.796	5.825	32,814	-0.02(-0.30%)
Dec 14, 2006	5.798	5.911	5.798	5.842	27,254	+0.06(+0.98%)
Dec 13, 2006	5.798	5.798	5.766	5.786	4,995	+0.01(+0.17%)
Dec 12, 2006	5.814	5.814	5.745	5.776	14,330	+0.02(+0.27%)
Dec 11, 2006	5.636	5.784	5.561	5.760	39,022	+0.17(+2.96%)
Dec 08, 2006	5.500	5.638	5.499	5.595	82,613	+0.15(+2.71%)
Dec 07, 2006	5.401	5.447	5.401	5.447	39,750	+0.04(+0.83%)
Dec 06, 2006	5.364	5.430	5.262	5.402	97,500	+0.07(+1.33%)
Dec 05, 2006	5.044	5.388	4.988	5.332	103,858	+0.29(+5.69%)
Dec 04, 2006	4.939	5.044	4.918	5.044	23,900	+0.11(+2.14%)
Dec 01, 2006	4.922	4.939	4.919	4.939	82,913	-0.00(-0.01%)
Nov 30, 2006	4.923	4.939	4.790	4.939	16,414	+0.06(+1.13%)
Nov 29, 2006	4.834	4.890	4.764	4.884	137,450	+0.08(+1.66%)
Nov 28, 2006	4.760	4.830	4.709	4.804	5,709	+0.10(+2.04%)
Nov 27, 2006	4.677	4.778	4.677	4.708	14,601	-0.05(-1.13%)
Nov 24, 2006	4.672	4.790	4.672	4.762	9,284	+0.10(+2.21%)
Nov 22, 2006	4.653	4.710	4.653	4.659	4,317	-0.01(-0.20%)
Nov 21, 2006	4.719	4.736	4.639	4.668	44,196	-0.10(-2.01%)
Nov 20, 2006	4.747	4.806	4.747	4.764	156,598	-0.04(-0.80%)
Nov 17, 2006	4.823	4.834	4.799	4.803	24,371	-0.03(-0.64%)
Nov 16, 2006	4.862	4.862	4.800	4.834	24,585	+0.01(+0.16%)
Nov 15, 2006	4.834	4.834	4.809	4.826	20,289	-0.01(-0.16%)
Nov 14, 2006	4.799	4.834	4.799	4.834	19,946	+0.00(+0.03%)
Nov 13, 2006	4.780	4.834	4.780	4.832	9,270	+0.03(+0.68%)
Nov 10, 2006	4.860	4.862	4.778	4.799	12,210	+0.03(+0.62%)
Nov 09, 2006	4.778	4.834	4.769	4.770	20,403	-0.06(-1.16%)
Nov 08, 2006	4.762	4.834	4.761	4.826	12,817	-0.00(-0.09%)
Nov 07, 2006	4.780	4.834	4.775	4.830	13,131	-0.00(-0.07%)
Nov 06, 2006	4.774	4.834	4.774	4.834	2,140	+0.06(+1.28%)
Nov 03, 2006	4.773	4.773	4.773	4.773	713	-0.04(-0.83%)
Nov 02, 2006	4.778	4.855	4.778	4.813	8,249	+0.02(+0.42%)
Nov 01, 2006	4.848	4.848	4.779	4.792	14,587	-0.04(-0.87%)
Oct 31, 2006	4.862	4.862	4.787	4.834	26,077	+0.01(+0.15%)
Oct 30, 2006	4.834	4.848	4.824	4.827	4,995	+0.00(+0.10%)
Oct 27, 2006	4.834	4.834	4.821	4.822	14,273	-0.01(-0.23%)
Oct 26, 2006	4.817	4.841	4.767	4.834	24,321	+0.02(+0.35%)
Oct 25, 2006	4.806	4.818	4.705	4.817	45,895	+0.02(+0.50%)
Oct 24, 2006	4.808	4.808	4.628	4.793	34,348	+0.04(+0.90%)
Oct 23, 2006	4.716	4.750	4.682	4.750	5,281	+0.05(+1.03%)
Oct 20, 2006	4.733	4.757	4.702	4.702	7,864	-0.00(-0.07%)
Oct 19, 2006	4.712	4.726	4.678	4.705	11,282	-0.02(-0.44%)
Oct 18, 2006	4.967	4.967	4.637	4.726	50,241	-0.11(-2.23%)
Oct 17, 2006	4.805	4.843	4.802	4.834	14,223	-0.01(-0.29%)
Oct 16, 2006	4.883	4.883	4.802	4.848	9,991	-0.02(-0.43%)
Oct 13, 2006	4.869	4.904	4.836	4.869	30,252	+0.00(+0.00%)
Oct 12, 2006	4.862	4.939	4.806	4.869	73,521	+0.06(+1.24%)
Oct 11, 2006	4.868	4.868	4.777	4.810	30,052	-0.02(-0.51%)
Oct 10, 2006	4.834	4.834	4.782	4.834	24,492	+0.04(+0.80%)
Oct 09, 2006	4.834	4.834	4.715	4.796	14,815	-0.04(-0.80%)
Oct 06, 2006	4.714	4.834	4.694	4.834	11,190	+0.03(+0.70%)
Oct 05, 2006	4.623	4.834	4.623	4.801	68,682	+0.11(+2.27%)
Oct 04, 2006	4.658	4.694	4.625	4.694	8,870	+0.04(+0.75%)
Oct 03, 2006	4.659	4.659	4.624	4.659	3,568	+0.03(+0.74%)

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.