Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	12.41	12.64	12.36	12.39	39,390	-0.03(-0.25%)
Feb 28, 2008	12.54	12.67	12.41	12.42	8,114	-0.20(-1.55%)
Feb 27, 2008	12.73	12.73	12.56	12.61	10,637	-0.27(-2.11%)
Feb 26, 2008	13.06	13.15	12.80	12.89	8,481	-0.04(-0.30%)
Feb 25, 2008	12.53	13.05	12.37	12.92	92,922	+0.41(+3.29%)
Feb 22, 2008	13.66	13.66	12.51	12.51	22,872	-0.52(-3.98%)
Feb 21, 2008	12.98	13.55	12.98	13.03	7,022	+0.11(+0.82%)
Feb 20, 2008	12.78	12.95	12.73	12.92	4,817	+0.24(+1.90%)
Feb 19, 2008	12.63	13.24	12.63	12.68	12,710	+0.07(+0.58%)
Feb 18, 2008	13.30	13.30	12.50	12.61	15,754	+0.00(+0.00%)
Feb 15, 2008	13.30	13.30	12.50	12.61	15,754	-0.76(-5.70%)
Feb 14, 2008	13.94	13.98	13.33	13.37	8,142	-0.57(-4.08%)
Feb 13, 2008	13.77	13.96	13.72	13.94	19,861	+0.07(+0.48%)
Feb 12, 2008	14.03	14.04	13.88	13.88	11,168	-0.01(-0.04%)
Feb 11, 2008	14.00	14.01	13.87	13.88	9,448	-0.06(-0.44%)
Feb 08, 2008	14.04	14.04	13.87	13.94	6,779	-0.03(-0.20%)
Feb 07, 2008	14.03	14.14	13.93	13.97	16,774	-0.07(-0.50%)
Feb 06, 2008	14.26	14.28	14.04	14.04	8,820	+0.07(+0.52%)
Feb 05, 2008	13.87	14.29	13.87	13.97	21,017	-0.02(-0.14%)
Feb 04, 2008	14.70	14.70	13.99	13.99	64,026	-0.03(-0.24%)
Feb 01, 2008	14.29	14.30	13.45	14.02	19,507	-0.27(-1.88%)
Jan 31, 2008	13.95	14.36	13.82	14.29	16,035	+0.56(+4.06%)
Jan 30, 2008	13.73	13.98	13.68	13.73	8,920	-0.20(-1.43%)
Jan 29, 2008	13.17	13.93	13.17	13.93	26,098	+0.28(+2.03%)
Jan 28, 2008	14.07	14.07	13.20	13.65	13,263	-0.30(-2.13%)
Jan 25, 2008	14.08	14.08	13.07	13.95	24,856	+0.15(+1.08%)
Jan 24, 2008	14.12	14.16	12.98	13.80	24,346	-0.18(-1.28%)
Jan 23, 2008	12.73	13.98	12.68	13.98	14,173	+0.98(+7.50%)
Jan 22, 2008	12.49	13.61	12.49	13.01	16,742	-0.24(-1.80%)
Jan 21, 2008	13.07	13.68	12.62	13.24	28,214	+0.00(+0.00%)
Jan 18, 2008	13.07	13.68	12.62	13.24	28,214	+0.53(+4.14%)
Jan 17, 2008	13.49	13.59	12.72	12.72	28,410	-0.62(-4.66%)
Jan 16, 2008	13.47	13.70	13.33	13.34	17,623	-0.18(-1.35%)
Jan 15, 2008	13.33	13.67	13.33	13.52	12,289	+0.11(+0.81%)
Jan 14, 2008	13.72	13.72	13.41	13.41	4,310	+0.09(+0.65%)
Jan 11, 2008	13.35	13.64	13.33	13.33	14,951	-0.03(-0.23%)
Jan 10, 2008	13.36	13.71	13.19	13.36	3,860	-0.05(-0.40%)
Jan 09, 2008	13.77	13.79	13.36	13.41	35,030	-0.42(-3.06%)
Jan 08, 2008	14.16	14.31	13.73	13.83	18,847	-0.23(-1.61%)
Jan 07, 2008	13.73	14.30	13.73	14.06	15,907	+0.33(+2.39%)
Jan 04, 2008	13.40	13.87	13.40	13.73	26,241	+0.17(+1.26%)
Jan 03, 2008	14.14	14.35	13.56	13.56	22,687	-0.63(-4.46%)
Jan 02, 2008	14.05	14.23	13.93	14.19	22,176	-0.07(-0.47%)
Jan 01, 2008	14.31	14.31	14.09	14.26	0	+0.00(+0.00%)
Dec 31, 2007	14.31	14.31	14.09	14.26	28,735	-0.34(-2.30%)
Dec 28, 2007	15.20	15.20	14.60	14.60	2,676	-0.51(-3.36%)
Dec 27, 2007	15.42	15.42	15.07	15.11	5,398	-0.62(-3.92%)
Dec 26, 2007	15.08	15.72	15.08	15.72	12,967	+0.36(+2.35%)
Dec 24, 2007	15.72	15.72	15.36	15.36	1,819	-0.13(-0.83%)
Dec 21, 2007	15.39	15.49	15.19	15.49	53,235	+0.38(+2.49%)
Dec 20, 2007	15.17	15.17	15.11	15.11	8,563	+0.26(+1.77%)
Dec 19, 2007	14.54	14.99	14.54	14.85	27,065	+0.09(+0.59%)
Dec 18, 2007	14.44	15.05	14.43	14.76	10,879	+0.48(+3.38%)
Dec 17, 2007	14.74	14.75	14.28	14.28	11,818	-0.75(-5.00%)
Dec 14, 2007	15.27	15.30	15.03	15.03	8,824	-0.25(-1.67%)
Dec 13, 2007	15.60	15.60	15.28	15.29	9,705	-0.41(-2.62%)
Dec 12, 2007	15.69	16.00	15.63	15.70	19,879	+0.40(+2.64%)
Dec 11, 2007	15.39	15.97	15.24	15.30	11,811	-0.13(-0.85%)
Dec 10, 2007	15.43	15.70	15.43	15.43	25,281	+0.00(+0.00%)
Dec 07, 2007	15.38	15.52	15.38	15.43	17,434	-0.20(-1.26%)
Dec 06, 2007	15.12	15.72	15.12	15.62	12,560	+0.50(+3.34%)
Dec 05, 2007	15.57	15.57	14.81	15.12	11,093	+0.75(+5.23%)
Dec 04, 2007	14.99	15.48	14.37	14.37	10,141	-0.63(-4.20%)

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.