Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.841	2.943	2.841	2.943	3,668	+0.07(+2.44%)
Feb 25, 2005	2.716	2.872	2.716	2.872	2,148	-0.00(-0.00%)
Feb 24, 2005	2.873	2.873	2.873	2.873	963	+0.00(+0.00%)
Feb 23, 2005	2.873	2.873	2.873	2.873	713	+0.00(+0.00%)
Feb 22, 2005	2.873	2.873	2.873	2.873	0	+0.00(+0.00%)
Feb 18, 2005	2.751	2.873	2.751	2.873	32,421	+0.14(+5.24%)
Feb 17, 2005	2.730	2.730	2.730	2.730	0	+0.00(+0.00%)
Feb 16, 2005	2.730	2.730	2.730	2.730	1,427	-0.04(-1.37%)
Feb 15, 2005	2.767	2.767	2.767	2.767	713	-0.05(-1.86%)
Feb 14, 2005	2.820	2.820	2.820	2.820	2,283	+0.07(+2.55%)
Feb 11, 2005	2.750	2.767	2.750	2.750	7,850	-0.00(-0.00%)
Feb 10, 2005	2.732	2.750	2.732	2.750	1,427	+0.02(+0.67%)
Feb 09, 2005	2.732	2.732	2.732	2.732	1,427	-0.00(-0.03%)
Feb 08, 2005	2.732	2.732	2.732	2.732	0	+0.00(+0.00%)
Feb 07, 2005	2.683	2.732	2.683	2.732	4,995	+0.00(+0.04%)
Feb 04, 2005	2.731	2.731	2.731	2.731	713	-0.02(-0.67%)
Feb 03, 2005	2.687	2.750	2.676	2.750	11,397	+0.09(+3.29%)
Feb 02, 2005	2.662	2.662	2.662	2.662	4,567	-0.01(-0.52%)
Feb 01, 2005	2.676	2.676	2.676	2.676	713	-0.09(-3.29%)
Jan 31, 2005	2.767	2.767	2.767	2.767	9,884	-0.01(-0.38%)
Jan 28, 2005	2.697	2.778	2.697	2.778	39,179	+0.08(+3.01%)
Jan 27, 2005	2.697	2.697	2.697	2.697	2,212	+0.02(+0.63%)
Jan 26, 2005	2.697	2.697	2.680	2.680	1,698	-0.01(-0.39%)
Jan 25, 2005	2.680	2.690	2.662	2.690	36,682	+0.03(+1.05%)
Jan 24, 2005	2.610	2.690	2.610	2.662	15,729	+0.00(+0.00%)
Jan 21, 2005	2.662	2.749	2.662	2.662	34,997	+0.00(+0.00%)
Jan 20, 2005	2.627	2.662	2.610	2.662	31,265	+0.02(+0.82%)
Jan 19, 2005	2.627	2.641	2.627	2.641	3,782	+0.00(+0.16%)
Jan 18, 2005	2.578	2.662	2.578	2.636	13,281	+0.00(+0.06%)
Jan 14, 2005	2.578	2.637	2.578	2.635	7,850	-0.02(-0.79%)
Jan 13, 2005	2.610	2.656	2.610	2.656	2,854	+0.06(+2.46%)
Jan 12, 2005	2.592	2.592	2.533	2.592	78,795	+0.01(+0.33%)
Jan 11, 2005	2.557	2.591	2.557	2.584	31,550	-0.01(-0.24%)
Jan 10, 2005	2.662	2.662	2.585	2.590	16,749	-0.00(-0.19%)
Jan 07, 2005	2.592	2.609	2.452	2.595	89,578	+0.18(+7.36%)
Jan 06, 2005	2.452	2.452	2.417	2.417	10,455	-0.10(-4.06%)
Jan 05, 2005	2.522	2.522	2.425	2.519	11,418	-0.06(-2.15%)
Jan 04, 2005	2.592	2.592	2.558	2.575	19,953	-0.00(-0.14%)
Jan 03, 2005	2.592	2.647	2.578	2.578	22,837	-0.02(-0.63%)
Dec 31, 2004	2.595	2.595	2.595	2.595	0	+0.00(+0.00%)
Dec 30, 2004	2.703	2.723	2.585	2.595	28,546	+0.01(+0.37%)
Dec 29, 2004	2.628	2.662	2.585	2.585	17,841	-0.08(-2.92%)
Dec 28, 2004	2.684	2.709	2.662	2.663	54,951	-0.08(-3.04%)
Dec 27, 2004	2.746	2.746	2.746	2.746	0	+0.00(+0.00%)
Dec 23, 2004	2.746	2.746	2.746	2.746	14,273	+0.01(+0.51%)
Dec 22, 2004	2.732	2.732	2.732	2.732	2,854	+0.03(+1.27%)
Dec 21, 2004	2.698	2.698	2.698	2.698	713	+0.00(+0.00%)
Dec 20, 2004	2.698	2.704	2.698	2.698	15,700	+0.00(+0.00%)
Dec 17, 2004	2.610	2.822	2.605	2.698	6,422	+0.00(+0.03%)
Dec 16, 2004	2.594	2.739	2.594	2.697	27,119	-0.13(-4.49%)
Dec 15, 2004	2.824	2.824	2.824	2.824	713	+0.15(+5.80%)
Dec 14, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 13, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 10, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 09, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 08, 2004	2.662	2.669	2.628	2.669	9,277	-0.02(-0.65%)
Dec 07, 2004	2.663	2.687	2.663	2.687	1,427	-0.22(-7.59%)
Dec 06, 2004	2.908	2.908	2.908	2.908	0	+0.00(+0.00%)
Dec 03, 2004	2.873	2.908	2.873	2.908	3,568	+0.11(+4.11%)
Dec 02, 2004	2.793	2.793	2.793	2.793	3,568	-0.01(-0.20%)

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.