Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.522	5.631	5.410	5.455	87,887	-0.31(-5.34%)
Feb 27, 2007	5.885	5.920	5.763	5.763	26,134	-0.16(-2.65%)
Feb 26, 2007	5.972	5.972	5.889	5.919	11,026	+0.02(+0.28%)
Feb 23, 2007	5.885	5.941	5.885	5.903	14,365	-0.01(-0.12%)
Feb 22, 2007	5.910	5.910	5.890	5.910	4,995	-0.00(-0.01%)
Feb 21, 2007	5.910	5.949	5.910	5.910	6,979	-0.01(-0.11%)
Feb 20, 2007	5.868	5.917	5.868	5.917	5,352	-0.00(-0.02%)
Feb 16, 2007	5.926	5.926	5.885	5.918	12,931	+0.04(+0.68%)
Feb 15, 2007	5.900	5.900	5.878	5.878	4,995	-0.07(-1.11%)
Feb 14, 2007	5.932	5.971	5.932	5.944	14,558	-0.05(-0.81%)
Feb 13, 2007	6.055	6.055	5.990	5.992	2,997	+0.00(+0.00%)
Feb 12, 2007	6.059	6.084	5.992	5.992	16,870	-0.07(-1.10%)
Feb 09, 2007	6.036	6.059	6.036	6.059	5,095	-0.02(-0.31%)
Feb 08, 2007	5.924	6.078	5.921	6.078	34,969	+0.12(+1.97%)
Feb 07, 2007	5.990	5.990	5.920	5.960	12,132	+0.04(+0.67%)
Feb 06, 2007	5.954	5.990	5.843	5.920	16,649	+0.00(+0.05%)
Feb 05, 2007	5.981	5.981	5.885	5.917	12,417	+0.01(+0.17%)
Feb 02, 2007	5.988	5.990	5.908	5.908	5,659	-0.06(-1.07%)
Feb 01, 2007	6.008	6.008	5.952	5.971	12,160	+0.02(+0.29%)
Jan 31, 2007	5.855	5.954	5.779	5.954	45,445	+0.07(+1.20%)
Jan 30, 2007	5.873	5.936	5.815	5.883	15,008	+0.03(+0.56%)
Jan 29, 2007	5.865	5.866	5.554	5.850	25,056	+0.04(+0.60%)
Jan 26, 2007	5.790	5.819	5.789	5.815	15,700	+0.02(+0.34%)
Jan 25, 2007	5.836	5.950	5.787	5.795	17,912	-0.05(-0.93%)
Jan 24, 2007	5.831	6.004	5.760	5.850	23,593	+0.03(+0.57%)
Jan 23, 2007	5.771	5.991	5.771	5.817	26,298	-0.14(-2.32%)
Jan 22, 2007	5.772	6.005	5.772	5.955	7,736	+0.02(+0.30%)
Jan 19, 2007	5.816	5.938	5.746	5.938	34,562	+0.13(+2.22%)
Jan 18, 2007	5.678	5.809	5.678	5.809	52,960	-0.01(-0.11%)
Jan 17, 2007	5.835	5.837	5.726	5.815	50,184	+0.00(+0.06%)
Jan 16, 2007	5.815	5.852	5.787	5.812	62,038	-0.09(-1.46%)
Jan 12, 2007	5.780	5.898	5.745	5.898	32,321	+0.11(+1.93%)
Jan 11, 2007	5.777	5.815	5.777	5.786	21,873	-0.06(-1.09%)
Jan 10, 2007	5.776	5.850	5.776	5.850	27,283	+0.00(+0.03%)
Jan 09, 2007	5.847	5.954	5.779	5.848	27,433	-0.01(-0.22%)
Jan 08, 2007	5.863	5.956	5.861	5.861	17,834	-0.09(-1.50%)
Jan 05, 2007	6.079	6.090	5.950	5.950	96,372	-0.16(-2.69%)
Jan 04, 2007	6.109	6.115	5.950	6.115	11,340	+0.05(+0.90%)
Jan 03, 2007	5.931	6.123	5.931	6.060	90,813	+0.07(+1.18%)
Dec 29, 2006	5.815	5.990	5.815	5.990	162,528	+0.17(+2.94%)
Dec 28, 2006	5.814	5.831	5.722	5.818	5,352	-0.01(-0.18%)
Dec 27, 2006	5.675	5.830	5.675	5.829	20,239	+0.17(+3.09%)
Dec 26, 2006	5.674	5.674	5.533	5.655	10,883	+0.05(+0.86%)
Dec 22, 2006	5.619	5.619	5.605	5.606	3,568	-0.01(-0.22%)
Dec 21, 2006	5.611	5.619	5.611	5.619	8,050	-0.05(-0.95%)
Dec 20, 2006	5.683	5.716	5.660	5.673	7,992	-0.08(-1.47%)
Dec 19, 2006	5.821	5.821	5.667	5.758	5,744	-0.00(-0.09%)
Dec 18, 2006	5.706	5.814	5.692	5.763	27,069	-0.06(-1.07%)
Dec 15, 2006	5.833	5.842	5.796	5.825	32,814	-0.02(-0.30%)
Dec 14, 2006	5.798	5.911	5.798	5.842	27,254	+0.06(+0.98%)
Dec 13, 2006	5.798	5.798	5.766	5.786	4,995	+0.01(+0.17%)
Dec 12, 2006	5.814	5.814	5.745	5.776	14,330	+0.02(+0.27%)
Dec 11, 2006	5.636	5.784	5.561	5.760	39,022	+0.17(+2.96%)
Dec 08, 2006	5.500	5.638	5.499	5.595	82,613	+0.15(+2.71%)
Dec 07, 2006	5.401	5.447	5.401	5.447	39,750	+0.04(+0.83%)
Dec 06, 2006	5.364	5.430	5.262	5.402	97,500	+0.07(+1.33%)
Dec 05, 2006	5.044	5.388	4.988	5.332	103,858	+0.29(+5.69%)
Dec 04, 2006	4.939	5.044	4.918	5.044	23,900	+0.11(+2.14%)

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.