Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.86	23.35	22.37	23.18	52,797	+0.38(+1.67%)
Jul 28, 2016	23.30	23.30	22.65	22.80	43,790	-0.28(-1.21%)
Jul 27, 2016	22.91	23.12	22.82	23.08	35,619	+0.07(+0.29%)
Jul 26, 2016	22.23	23.08	22.23	23.01	40,248	+0.83(+3.73%)
Jul 25, 2016	21.87	22.20	21.87	22.18	37,257	+0.33(+1.51%)
Jul 22, 2016	21.78	22.24	21.78	21.85	26,495	+0.03(+0.13%)
Jul 21, 2016	22.06	22.07	21.23	21.82	41,062	-0.11(-0.50%)
Jul 20, 2016	22.50	22.77	21.80	21.93	63,129	-0.50(-2.22%)
Jul 19, 2016	22.45	23.06	22.40	22.43	85,319	-0.19(-0.84%)
Jul 18, 2016	22.24	22.63	21.51	22.62	32,047	+0.25(+1.11%)
Jul 15, 2016	22.37	22.41	22.23	22.37	20,320	+0.10(+0.46%)
Jul 14, 2016	21.87	22.34	21.44	22.27	35,493	+0.56(+2.60%)
Jul 13, 2016	21.69	21.83	21.37	21.71	43,570	+0.07(+0.30%)
Jul 12, 2016	21.82	21.89	21.38	21.64	58,299	+0.02(+0.10%)
Jul 11, 2016	21.67	21.86	21.48	21.62	37,092	+0.01(+0.03%)
Jul 08, 2016	21.40	21.68	21.27	21.61	55,324	+0.40(+1.90%)
Jul 07, 2016	21.22	21.33	20.96	21.21	32,772	-0.07(-0.34%)
Jul 05, 2016	21.32	21.41	21.05	21.28	25,246	+0.32(+1.50%)
Jul 01, 2016	21.05	20.97	20.97	20.97	69,812	-0.01(-0.07%)
Jun 30, 2016	20.88	21.12	20.70	20.98	29,852	+0.12(+0.59%)
Jun 29, 2016	21.43	21.46	20.84	20.86	28,573	-0.34(-1.61%)
Jun 28, 2016	21.39	21.39	17.91	21.20	19,901	+0.05(+0.24%)
Jun 27, 2016	21.21	21.34	21.05	21.15	31,836	-0.09(-0.41%)
Jun 24, 2016	20.79	21.42	20.35	21.23	106,399	-0.03(-0.14%)
Jun 23, 2016	21.08	21.35	20.86	21.26	44,273	+0.41(+1.99%)
Jun 22, 2016	21.14	21.48	20.80	20.85	28,318	-0.15(-0.73%)
Jun 21, 2016	21.05	21.13	20.80	21.00	20,264	+0.04(+0.21%)
Jun 20, 2016	20.70	21.67	20.70	20.96	21,929	+0.59(+2.89%)
Jun 17, 2016	20.86	20.92	20.25	20.37	63,147	-0.55(-2.64%)
Jun 16, 2016	20.17	20.92	20.17	20.92	44,264	+0.39(+1.91%)
Jun 15, 2016	20.63	20.81	20.46	20.53	43,899	-0.10(-0.49%)
Jun 14, 2016	20.42	21.16	20.42	20.63	56,957	+0.27(+1.32%)
Jun 13, 2016	20.95	21.34	20.12	20.36	64,434	-0.56(-2.67%)
Jun 10, 2016	20.36	21.35	20.36	20.92	26,174	+0.28(+1.37%)
Jun 09, 2016	20.49	20.74	20.49	20.64	44,297	-0.04(-0.21%)
Jun 08, 2016	20.21	20.70	20.21	20.68	32,963	+0.42(+2.08%)
Jun 07, 2016	19.66	20.38	19.56	20.26	36,232	+0.69(+3.53%)
Jun 06, 2016	20.00	20.18	19.50	19.57	47,740	-0.47(-2.36%)
Jun 03, 2016	19.70	20.20	19.48	20.04	52,992	+0.60(+3.10%)
Jun 02, 2016	19.83	19.83	19.22	19.44	47,122	-0.44(-2.19%)
Jun 01, 2016	19.64	20.11	19.44	19.88	35,984	+0.20(+1.00%)
May 31, 2016	19.72	19.79	19.43	19.68	46,457	-0.03(-0.15%)
May 27, 2016	19.61	19.71	19.71	19.71	16,799	+0.17(+0.85%)
May 26, 2016	19.54	19.69	19.21	19.54	17,263	+0.00(+0.00%)
May 25, 2016	20.00	20.24	19.38	19.54	35,225	-0.52(-2.61%)
May 24, 2016	19.12	20.30	19.12	20.07	51,727	+0.94(+4.94%)
May 23, 2016	18.98	19.35	18.67	19.12	51,794	+0.23(+1.23%)
May 20, 2016	18.46	18.91	18.23	18.89	28,565	+0.57(+3.09%)
May 19, 2016	18.00	18.50	18.00	18.32	68,801	+0.25(+1.37%)
May 18, 2016	17.89	18.25	17.73	18.08	28,618	+0.22(+1.22%)
May 17, 2016	18.44	18.53	17.76	17.86	28,778	-0.66(-3.57%)
May 16, 2016	18.54	18.75	18.34	18.52	33,784	-0.04(-0.23%)
May 13, 2016	18.56	18.77	18.28	18.56	20,045	+0.01(+0.04%)
May 12, 2016	18.57	18.72	18.42	18.56	25,940	+0.14(+0.75%)
May 11, 2016	18.78	18.81	18.40	18.42	21,310	-0.38(-2.01%)
May 10, 2016	18.57	18.81	18.30	18.79	23,462	+0.31(+1.69%)
May 09, 2016	17.82	18.66	17.79	18.48	63,822	+0.56(+3.12%)
May 06, 2016	17.89	18.08	17.68	17.92	19,614	+0.06(+0.33%)
May 05, 2016	18.30	18.41	17.71	17.87	59,398	-0.44(-2.42%)
May 04, 2016	18.45	18.64	18.26	18.31	50,807	-0.23(-1.21%)
May 03, 2016	18.01	18.85	17.68	18.53	127,177	+0.52(+2.86%)

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.