Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	1.760	1.760	1.760	1.760	0	+0.00(+0.00%)
Jun 27, 2003	1.760	1.760	1.760	1.760	0	+0.01(+0.48%)
Jun 26, 2003	1.807	1.807	1.752	1.752	7,850	-0.04(-1.96%)
Jun 25, 2003	1.787	1.807	1.787	1.787	3,568	+0.00(+0.00%)
Jun 24, 2003	1.787	1.787	1.787	1.787	0	+0.00(+0.00%)
Jun 23, 2003	1.752	1.787	1.752	1.787	1,427	+0.04(+2.00%)
Jun 20, 2003	1.770	1.771	1.745	1.752	275,472	-0.02(-0.99%)
Jun 19, 2003	1.769	1.808	1.769	1.769	4,995	+0.02(+0.99%)
Jun 18, 2003	1.797	1.797	1.752	1.752	2,854	-0.03(-1.56%)
Jun 17, 2003	1.780	1.780	1.780	1.780	3,568	-0.01(-0.39%)
Jun 16, 2003	1.796	1.796	1.787	1.787	2,140	+0.03(+1.47%)
Jun 13, 2003	1.761	1.761	1.761	1.761	0	+0.00(+0.00%)
Jun 12, 2003	1.759	1.761	1.759	1.761	1,427	-0.03(-1.72%)
Jun 11, 2003	1.791	1.791	1.791	1.791	0	+0.00(+0.00%)
Jun 10, 2003	1.805	1.805	1.773	1.791	3,568	-0.02(-0.89%)
Jun 09, 2003	1.808	1.808	1.808	1.808	0	+0.00(+0.00%)
Jun 06, 2003	1.801	1.808	1.796	1.808	9,277	+0.01(+0.35%)
Jun 05, 2003	1.808	1.808	1.801	1.801	11,418	-0.01(-0.62%)
Jun 04, 2003	1.766	1.818	1.766	1.812	21,409	-0.01(-0.65%)
Jun 03, 2003	1.716	1.864	1.716	1.824	21,409	+0.13(+7.38%)
Jun 02, 2003	1.716	1.716	1.681	1.699	54,951	+0.02(+1.04%)
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%)

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.