Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	20.72	21.97	20.67	21.42	52,678	+0.79(+3.83%)
Dec 28, 2012	20.19	21.06	20.19	20.63	26,281	+0.06(+0.28%)
Dec 27, 2012	20.57	20.75	20.34	20.57	22,066	+0.10(+0.47%)
Dec 26, 2012	21.09	21.18	20.39	20.47	8,889	-0.50(-2.38%)
Dec 24, 2012	20.86	21.02	20.86	20.97	1,522	+0.01(+0.03%)
Dec 21, 2012	21.37	21.37	20.77	20.96	134,073	-0.32(-1.49%)
Dec 20, 2012	21.61	21.66	20.97	21.28	39,495	-0.29(-1.35%)
Dec 19, 2012	21.90	22.15	21.57	21.57	37,725	-0.46(-2.08%)
Dec 18, 2012	21.93	22.07	21.66	22.03	21,133	-0.06(-0.29%)
Dec 17, 2012	21.90	22.48	21.90	22.10	26,488	+0.28(+1.27%)
Dec 14, 2012	21.85	21.90	21.75	21.82	8,839	+0.20(+0.93%)
Dec 13, 2012	21.94	22.57	21.46	21.62	20,544	-0.36(-1.62%)
Dec 12, 2012	22.64	22.64	21.94	21.97	10,444	-0.67(-2.94%)
Dec 11, 2012	22.50	22.72	22.41	22.64	35,065	+0.36(+1.60%)
Dec 10, 2012	22.71	22.92	22.12	22.28	64,872	-0.32(-1.43%)
Dec 07, 2012	22.94	22.94	22.37	22.61	19,736	-0.17(-0.74%)
Dec 06, 2012	22.93	23.03	22.21	22.78	33,625	-0.31(-1.33%)
Dec 05, 2012	23.20	23.41	22.83	23.08	56,107	-0.09(-0.40%)
Dec 04, 2012	22.95	23.36	22.70	23.18	67,006	-0.34(-1.46%)
Nov 30, 2012	23.10	23.58	22.51	23.52	60,720	+0.48(+2.09%)
Nov 29, 2012	22.89	23.10	22.68	23.04	21,704	+0.38(+1.68%)
Nov 28, 2012	22.57	22.89	22.57	22.66	4,587	+0.31(+1.40%)
Nov 27, 2012	22.42	22.90	22.11	22.35	56,741	-0.10(-0.45%)
Nov 26, 2012	22.19	22.61	21.82	22.45	11,972	+0.27(+1.24%)
Nov 23, 2012	21.92	22.35	21.75	22.17	41,505	+0.37(+1.69%)
Nov 21, 2012	21.86	22.31	21.50	21.80	7,508	-0.10(-0.46%)
Nov 20, 2012	22.23	22.92	21.51	21.90	37,183	-0.44(-1.98%)
Nov 19, 2012	21.51	22.35	21.51	22.35	12,199	+1.10(+5.17%)
Nov 16, 2012	21.08	21.42	20.87	21.25	32,942	+0.20(+0.95%)
Nov 15, 2012	21.24	21.90	20.95	21.05	12,199	-0.19(-0.88%)
Nov 14, 2012	21.88	21.91	20.99	21.23	19,624	-0.64(-2.94%)
Nov 13, 2012	21.86	22.17	21.63	21.88	14,182	-0.20(-0.91%)
Nov 12, 2012	21.87	22.43	21.45	22.08	6,832	+0.21(+0.97%)
Nov 09, 2012	21.23	21.87	21.21	21.86	13,679	+0.47(+2.22%)
Nov 08, 2012	21.66	21.97	21.23	21.39	25,589	-0.37(-1.69%)
Nov 07, 2012	22.86	22.86	21.49	21.76	53,516	-1.34(-5.81%)
Nov 06, 2012	22.60	23.13	22.57	23.10	26,907	+0.44(+1.93%)
Nov 05, 2012	22.45	22.71	22.29	22.66	19,381	+0.31(+1.37%)
Nov 02, 2012	23.03	23.03	22.16	22.36	20,095	-0.66(-2.88%)
Nov 01, 2012	22.87	23.20	22.84	23.02	42,618	+0.12(+0.52%)
Oct 31, 2012	23.11	23.11	22.62	22.90	35,661	-0.19(-0.81%)
Oct 26, 2012	23.42	23.09	23.09	23.09	44,194	-0.48(-2.04%)
Oct 25, 2012	22.55	23.57	22.31	23.57	39,420	+1.34(+6.01%)
Oct 24, 2012	22.10	22.42	21.89	22.23	26,940	+0.42(+1.92%)
Oct 23, 2012	21.76	22.36	21.53	21.81	63,684	-0.18(-0.82%)
Oct 19, 2012	21.88	22.49	21.70	22.00	83,397	+0.07(+0.31%)
Oct 18, 2012	22.34	22.48	21.91	21.93	21,810	-0.37(-1.68%)
Oct 17, 2012	21.77	22.41	21.77	22.30	17,962	+0.51(+2.32%)
Oct 16, 2012	22.17	22.67	21.61	21.80	52,951	-0.18(-0.82%)
Oct 15, 2012	21.77	22.48	21.67	21.98	14,172	+0.21(+0.95%)
Oct 12, 2012	20.92	21.94	20.92	21.77	92,421	+0.80(+3.81%)
Oct 11, 2012	20.80	21.21	20.76	20.97	24,072	+0.26(+1.27%)
Oct 10, 2012	20.56	20.91	20.56	20.71	9,991	+0.18(+0.88%)
Oct 09, 2012	21.30	21.30	20.42	20.53	29,430	-0.74(-3.49%)
Oct 08, 2012	21.51	21.56	21.21	21.27	24,185	-0.29(-1.36%)
Oct 05, 2012	22.19	22.43	21.31	21.56	38,339	-0.29(-1.34%)
Oct 04, 2012	22.24	22.30	21.72	21.86	20,273	-0.29(-1.33%)
Oct 03, 2012	22.71	22.71	22.08	22.15	26,205	-0.54(-2.37%)
Oct 02, 2012	22.91	22.97	22.58	22.69	61,746	-0.20(-0.87%)

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.