Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Sep 29, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Sep 28, 2004	2.242	2.242	2.242	2.242	9,991	+0.00(+0.00%)
Sep 27, 2004	2.242	2.289	2.242	2.242	8,563	+0.07(+3.23%)
Sep 24, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Sep 23, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Sep 22, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Sep 21, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Sep 20, 2004	2.172	2.172	2.172	2.172	5,709	+0.00(+0.00%)
Sep 17, 2004	2.172	2.172	2.172	2.172	2,854	+0.00(+0.00%)
Sep 16, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Sep 15, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Sep 14, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Sep 13, 2004	2.172	2.172	2.172	2.172	9,277	-0.22(-9.20%)
Sep 10, 2004	2.172	2.392	2.168	2.392	17,127	+0.21(+9.56%)
Sep 09, 2004	2.172	2.183	2.154	2.183	73,506	-0.00(-0.13%)
Sep 08, 2004	2.186	2.187	2.172	2.186	66,370	-0.02(-0.95%)
Sep 07, 2004	2.207	2.207	2.207	2.207	713	-0.14(-5.80%)
Sep 03, 2004	2.218	2.343	2.217	2.343	69,225	+0.12(+5.62%)
Sep 02, 2004	2.218	2.218	2.218	2.218	0	+0.00(+0.00%)
Sep 01, 2004	2.218	2.218	2.218	2.218	0	+0.00(+0.00%)
Aug 31, 2004	2.310	2.325	2.217	2.218	43,533	-0.05(-2.10%)
Aug 30, 2004	2.217	2.397	2.217	2.266	49,956	+0.05(+2.18%)
Aug 27, 2004	2.218	2.218	2.217	2.217	9,277	-0.01(-0.32%)
Aug 26, 2004	2.224	2.224	2.224	2.224	0	+0.00(+0.00%)
Aug 25, 2004	2.452	2.452	2.224	2.224	24,978	-0.11(-4.85%)
Aug 24, 2004	2.338	2.338	2.338	2.338	0	+0.00(+0.00%)
Aug 23, 2004	2.338	2.338	2.338	2.338	0	+0.00(+0.00%)
Aug 20, 2004	2.338	2.338	2.338	2.338	0	+0.00(+0.00%)
Aug 19, 2004	2.338	2.338	2.338	2.338	0	+0.00(+0.00%)
Aug 18, 2004	2.338	2.338	2.338	2.338	713	+0.10(+4.28%)
Aug 17, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Aug 16, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Aug 13, 2004	2.242	2.242	2.242	2.242	713	+0.00(+0.00%)
Aug 12, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Aug 11, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Aug 10, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Aug 09, 2004	2.242	2.242	2.242	2.242	713	-0.04(-1.54%)
Aug 06, 2004	2.277	2.277	2.277	2.277	0	+0.00(+0.00%)
Aug 05, 2004	2.277	2.277	2.277	2.277	1,427	+0.04(+1.56%)
Aug 04, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Aug 03, 2004	2.242	2.242	2.242	2.242	0	+0.00(+0.00%)
Aug 02, 2004	2.262	2.262	2.242	2.242	3,568	-0.01(-0.25%)
Jul 30, 2004	2.248	2.248	2.248	2.248	0	+0.00(+0.00%)
Jul 29, 2004	2.248	2.248	2.248	2.248	0	+0.00(+0.00%)
Jul 28, 2004	2.250	2.250	2.248	2.248	7,850	-0.08(-3.43%)
Jul 27, 2004	2.256	2.327	2.256	2.327	12,132	+0.05(+2.37%)
Jul 26, 2004	2.312	2.312	2.273	2.273	13,559	-0.04(-1.67%)
Jul 23, 2004	2.312	2.312	2.312	2.312	1,427	+0.02(+0.92%)
Jul 22, 2004	2.291	2.291	2.291	2.291	713	-0.01(-0.40%)
Jul 21, 2004	2.300	2.300	2.300	2.300	4,281	+0.00(+0.00%)
Jul 20, 2004	2.300	2.300	2.300	2.300	713	-0.01(-0.55%)
Jul 19, 2004	2.313	2.313	2.313	2.313	0	+0.00(+0.00%)
Jul 16, 2004	2.313	2.313	2.313	2.313	0	+0.00(+0.00%)
Jul 15, 2004	2.313	2.313	2.313	2.313	0	+0.00(+0.00%)
Jul 14, 2004	2.313	2.313	2.313	2.313	0	+0.00(+0.00%)
Jul 13, 2004	2.313	2.313	2.313	2.313	0	+0.00(+0.00%)
Jul 12, 2004	2.313	2.313	2.313	2.313	2,140	-0.10(-4.26%)
Jul 09, 2004	2.416	2.416	2.416	2.416	0	+0.00(+0.00%)
Jul 08, 2004	2.276	2.416	2.276	2.416	1,427	+0.05(+2.31%)
Jul 07, 2004	2.312	2.361	2.312	2.361	2,854	+0.10(+4.50%)
Jul 06, 2004	2.261	2.262	2.259	2.259	6,422	+0.00(+0.00%)
Jul 02, 2004	2.277	2.278	2.259	2.259	12,132	-0.05(-2.12%)

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.