Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	4.582	4.582	4.512	4.578	18,234	-0.00(-0.09%)
Aug 30, 2006	4.580	4.588	4.485	4.582	12,232	+0.00(+0.05%)
Aug 29, 2006	4.583	4.589	4.528	4.580	7,586	+0.07(+1.46%)
Aug 28, 2006	4.484	4.514	4.484	4.514	4,281	+0.07(+1.46%)
Aug 25, 2006	4.396	4.449	4.396	4.449	8,071	+0.04(+0.95%)
Aug 24, 2006	4.373	4.448	4.373	4.407	15,286	+0.02(+0.52%)
Aug 23, 2006	4.379	4.384	4.379	4.384	2,854	-0.09(-2.03%)
Aug 22, 2006	4.220	4.475	4.220	4.475	6,166	+0.20(+4.62%)
Aug 21, 2006	4.277	4.277	4.277	4.277	1,427	-0.14(-3.10%)
Aug 18, 2006	4.344	4.476	4.344	4.414	7,536	+0.08(+1.81%)
Aug 17, 2006	4.132	4.335	4.132	4.335	11,418	+0.13(+3.15%)
Aug 16, 2006	4.204	4.279	4.154	4.203	6,244	-0.08(-1.77%)
Aug 15, 2006	4.347	4.347	4.257	4.279	11,675	-0.09(-2.05%)
Aug 14, 2006	4.265	4.368	4.265	4.368	6,166	+0.19(+4.44%)
Aug 11, 2006	4.113	4.190	4.113	4.183	3,568	-0.07(-1.73%)
Aug 10, 2006	4.253	4.271	4.253	4.256	2,312	+0.16(+3.85%)
Aug 09, 2006	4.069	4.169	4.057	4.099	56,521	+0.02(+0.53%)
Aug 08, 2006	4.274	4.274	4.071	4.077	22,130	-0.10(-2.28%)
Aug 07, 2006	4.246	4.246	4.169	4.172	15,051	+0.02(+0.52%)
Aug 04, 2006	4.239	4.298	4.103	4.150	68,953	-0.12(-2.79%)
Aug 03, 2006	4.204	4.278	4.151	4.270	3,568	-0.07(-1.69%)
Aug 02, 2006	4.483	4.483	4.305	4.343	21,331	-0.09(-2.10%)
Aug 01, 2006	4.607	4.607	4.192	4.436	23,550	-0.17(-3.70%)
Jul 31, 2006	4.554	4.607	4.532	4.607	12,638	+0.00(+0.09%)
Jul 28, 2006	4.001	4.635	4.001	4.602	5,709	+0.22(+5.02%)
Jul 27, 2006	4.635	4.635	4.345	4.382	12,025	-0.06(-1.25%)
Jul 26, 2006	4.532	4.532	4.421	4.438	12,874	-0.04(-0.85%)
Jul 25, 2006	4.380	4.536	4.380	4.476	18,555	-0.00(-0.11%)
Jul 24, 2006	4.476	4.480	4.364	4.480	5,844	+0.14(+3.33%)
Jul 21, 2006	4.455	4.455	4.281	4.336	9,277	-0.08(-1.75%)
Jul 20, 2006	4.642	4.642	4.358	4.413	27,440	-0.19(-4.23%)
Jul 19, 2006	4.543	4.642	4.391	4.608	26,483	+0.22(+5.05%)
Jul 18, 2006	4.471	4.473	4.344	4.387	35,711	-0.09(-1.97%)
Jul 17, 2006	4.414	4.518	4.344	4.475	14,979	-0.07(-1.50%)
Jul 14, 2006	4.468	4.543	4.414	4.543	12,367	-0.09(-2.00%)
Jul 13, 2006	4.603	4.642	4.484	4.635	29,103	+0.03(+0.64%)
Jul 12, 2006	4.642	4.642	4.589	4.606	12,845	-0.04(-0.77%)
Jul 11, 2006	4.612	4.696	4.504	4.642	69,717	+0.09(+1.92%)
Jul 10, 2006	4.514	4.585	4.491	4.554	20,838	+0.04(+0.87%)
Jul 07, 2006	4.576	4.873	4.297	4.515	205,905	-0.09(-2.04%)
Jul 06, 2006	4.543	4.642	4.515	4.609	65,021	+0.15(+3.43%)
Jul 05, 2006	4.434	4.512	4.345	4.456	78,945	+0.02(+0.49%)
Jul 03, 2006	4.580	4.706	4.337	4.434	146,514	-0.15(-3.18%)
Jun 30, 2006	4.729	4.763	4.580	4.580	1,233,547	-0.14(-2.94%)
Jun 29, 2006	4.782	4.806	4.667	4.719	1,271,742	-0.08(-1.75%)
Jun 28, 2006	4.782	4.803	4.775	4.803	122,585	+0.01(+0.13%)
Jun 27, 2006	4.764	4.796	4.764	4.796	102,238	+0.03(+0.68%)
Jun 26, 2006	4.732	4.798	4.732	4.764	49,242	-0.02(-0.44%)
Jun 23, 2006	4.834	4.834	4.694	4.785	38,594	-0.01(-0.26%)
Jun 22, 2006	4.834	4.834	4.782	4.798	13,559	+0.01(+0.12%)
Jun 21, 2006	4.834	4.834	4.778	4.792	18,619	-0.00(-0.03%)
Jun 20, 2006	4.696	4.794	4.696	4.794	26,398	+0.00(+0.04%)
Jun 19, 2006	4.792	4.792	4.762	4.792	37,823	+0.01(+0.23%)
Jun 16, 2006	4.780	4.780	4.775	4.780	9,777	+0.06(+1.17%)
Jun 15, 2006	4.782	4.782	4.725	4.725	26,997	-0.04(-0.90%)
Jun 14, 2006	4.768	4.768	4.694	4.768	17,256	+0.00(+0.06%)
Jun 13, 2006	4.834	4.834	4.676	4.765	29,295	-0.05(-0.95%)
Jun 12, 2006	4.834	4.834	4.761	4.810	25,998	-0.01(-0.29%)
Jun 09, 2006	4.834	4.834	4.799	4.824	6,408	+0.08(+1.59%)
Jun 08, 2006	4.800	4.800	4.584	4.749	34,005	-0.05(-1.05%)
Jun 07, 2006	4.794	4.841	4.773	4.799	21,267	-0.00(-0.10%)
Jun 06, 2006	4.834	4.834	4.799	4.804	40,892	+0.01(+0.25%)
Jun 05, 2006	4.862	4.862	4.792	4.792	4,638	-0.09(-1.94%)
Jun 02, 2006	4.729	4.903	4.722	4.887	149,975	+0.05(+1.12%)

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.