Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	3.932	3.932	3.932	3.932	1,327	-0.20(-4.88%)
Oct 28, 2005	4.134	4.134	4.026	4.134	38,337	+0.16(+4.09%)
Oct 27, 2005	3.643	4.134	3.643	3.971	16,492	-0.07(-1.85%)
Oct 26, 2005	4.059	4.141	4.046	4.046	6,794	+0.02(+0.43%)
Oct 25, 2005	4.029	4.029	4.029	4.029	1,177	+0.00(+0.00%)
Oct 24, 2005	4.029	4.029	4.029	4.029	0	+0.00(+0.00%)
Oct 21, 2005	3.643	4.061	3.643	4.029	11,418	-0.02(-0.41%)
Oct 20, 2005	3.923	4.045	3.923	4.045	13,773	+0.12(+3.10%)
Oct 19, 2005	3.923	3.923	3.923	3.923	3,439	+0.00(+0.04%)
Oct 18, 2005	3.922	3.922	3.922	3.922	0	+0.00(+0.00%)
Oct 17, 2005	3.916	4.011	3.916	3.922	6,458	-0.09(-2.22%)
Oct 14, 2005	4.029	4.029	4.011	4.011	5,409	+0.00(+0.07%)
Oct 13, 2005	4.008	4.008	4.008	4.008	713	+0.10(+2.56%)
Oct 12, 2005	3.908	3.908	3.908	3.908	713	-0.09(-2.33%)
Oct 11, 2005	3.896	4.001	3.888	4.001	11,868	+0.15(+3.84%)
Oct 10, 2005	3.853	3.853	3.853	3.853	1,427	+0.00(+0.00%)
Oct 07, 2005	3.888	3.888	3.853	3.853	4,096	+0.04(+0.92%)
Oct 06, 2005	3.783	3.818	3.783	3.818	2,140	+0.07(+1.87%)
Oct 05, 2005	3.769	3.846	3.713	3.748	49,121	-0.04(-0.98%)
Oct 04, 2005	3.837	3.843	3.783	3.785	14,066	+0.07(+1.94%)
Oct 03, 2005	3.713	3.713	3.713	3.713	2,162	+0.08(+2.15%)
Sep 30, 2005	3.635	3.635	3.635	3.635	0	+0.00(+0.00%)
Sep 29, 2005	3.713	3.713	3.635	3.635	1,570	+0.06(+1.73%)
Sep 28, 2005	3.573	3.573	3.573	3.573	0	+0.00(+0.00%)
Sep 27, 2005	3.818	3.818	3.573	3.573	3,568	+0.06(+1.80%)
Sep 26, 2005	3.510	3.510	3.510	3.510	977	-0.23(-6.13%)
Sep 22, 2005	3.739	3.739	3.739	3.739	2,961	+0.00(+0.00%)
Sep 21, 2005	3.739	3.739	3.739	3.739	0	+0.00(+0.00%)
Sep 20, 2005	3.739	3.739	3.739	3.739	0	+0.00(+0.00%)
Sep 19, 2005	3.739	3.739	3.739	3.739	0	+0.00(+0.00%)
Sep 16, 2005	3.748	3.774	3.565	3.739	6,922	+0.01(+0.38%)
Sep 15, 2005	3.725	3.725	3.725	3.725	1,570	+0.02(+0.51%)
Sep 14, 2005	3.706	3.706	3.706	3.706	1,427	+0.05(+1.34%)
Sep 13, 2005	3.657	3.657	3.657	3.657	713	-0.06(-1.51%)
Sep 12, 2005	3.651	3.713	3.643	3.713	13,074	+0.07(+1.92%)
Sep 09, 2005	3.643	3.643	3.643	3.643	0	+0.00(+0.00%)
Sep 08, 2005	3.643	3.643	3.643	3.643	0	+0.00(+0.00%)
Sep 07, 2005	3.490	3.643	3.490	3.643	8,563	+0.11(+3.15%)
Sep 06, 2005	3.524	3.554	3.524	3.532	3,182	-0.11(-3.06%)
Sep 02, 2005	3.643	3.643	3.643	3.643	713	-0.04(-1.12%)
Sep 01, 2005	3.685	3.685	3.685	3.685	713	+0.00(+0.00%)
Aug 31, 2005	3.664	3.685	3.664	3.685	2,854	+0.02(+0.57%)
Aug 30, 2005	3.664	3.664	3.664	3.664	1,427	-0.12(-3.17%)
Aug 29, 2005	3.783	3.783	3.783	3.783	1,805	+0.18(+4.85%)
Aug 26, 2005	3.608	3.608	3.608	3.608	0	+0.00(+0.00%)
Aug 25, 2005	3.608	3.608	3.608	3.608	0	+0.00(+0.00%)
Aug 24, 2005	3.608	3.608	3.608	3.608	0	+0.00(+0.00%)
Aug 23, 2005	3.608	3.608	3.608	3.608	713	-0.00(-0.14%)
Aug 22, 2005	3.613	3.613	3.613	3.613	0	+0.00(+0.00%)
Aug 19, 2005	3.526	3.613	3.525	3.613	4,096	+0.09(+2.48%)
Aug 18, 2005	3.713	3.713	3.525	3.525	8,670	-0.15(-4.15%)
Aug 17, 2005	3.678	3.678	3.678	3.678	1,427	-0.04(-0.96%)
Aug 16, 2005	3.714	3.714	3.714	3.714	0	+0.00(+0.00%)
Aug 15, 2005	3.700	3.714	3.700	3.714	4,281	-0.07(-1.83%)
Aug 12, 2005	3.783	3.783	3.783	3.783	0	+0.00(+0.00%)
Aug 11, 2005	3.783	3.783	3.783	3.783	1,213	-0.07(-1.82%)
Aug 10, 2005	3.853	3.853	3.853	3.853	1,284	+0.00(+0.00%)
Aug 09, 2005	3.853	3.853	3.853	3.853	1,427	-0.01(-0.18%)
Aug 08, 2005	3.853	3.860	3.715	3.860	14,073	+0.00(+0.07%)
Aug 05, 2005	3.858	3.858	3.858	3.858	0	+0.00(+0.00%)
Aug 04, 2005	3.958	3.958	3.858	3.858	7,700	+0.00(+0.02%)
Aug 03, 2005	3.883	3.883	3.857	3.857	1,427	-0.06(-1.61%)
Aug 02, 2005	3.920	3.920	3.920	3.920	0	+0.00(+0.00%)

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.