Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.11	23.11	22.62	22.90	35,661	-0.19(-0.81%)
Oct 26, 2012	23.42	23.09	23.09	23.09	44,194	-0.48(-2.04%)
Oct 25, 2012	22.55	23.57	22.31	23.57	39,420	+1.34(+6.01%)
Oct 24, 2012	22.10	22.42	21.89	22.23	26,940	+0.42(+1.92%)
Oct 23, 2012	21.76	22.36	21.53	21.81	63,684	-0.18(-0.82%)
Oct 19, 2012	21.88	22.49	21.70	22.00	83,397	+0.07(+0.31%)
Oct 18, 2012	22.34	22.48	21.91	21.93	21,810	-0.37(-1.68%)
Oct 17, 2012	21.77	22.41	21.77	22.30	17,962	+0.51(+2.32%)
Oct 16, 2012	22.17	22.67	21.61	21.80	52,951	-0.18(-0.82%)
Oct 15, 2012	21.77	22.48	21.67	21.98	14,172	+0.21(+0.95%)
Oct 12, 2012	20.92	21.94	20.92	21.77	92,421	+0.80(+3.81%)
Oct 11, 2012	20.80	21.21	20.76	20.97	24,072	+0.26(+1.27%)
Oct 10, 2012	20.56	20.91	20.56	20.71	9,991	+0.18(+0.88%)
Oct 09, 2012	21.30	21.30	20.42	20.53	29,430	-0.74(-3.49%)
Oct 08, 2012	21.51	21.56	21.21	21.27	24,185	-0.29(-1.36%)
Oct 05, 2012	22.19	22.43	21.31	21.56	38,339	-0.29(-1.34%)
Oct 04, 2012	22.24	22.30	21.72	21.86	20,273	-0.29(-1.33%)
Oct 03, 2012	22.71	22.71	22.08	22.15	26,205	-0.54(-2.37%)
Oct 02, 2012	22.91	22.97	22.58	22.69	61,746	-0.20(-0.87%)
Oct 01, 2012	22.96	23.04	22.42	22.89	19,343	+0.09(+0.38%)
Sep 28, 2012	22.96	23.43	22.75	22.80	60,254	-0.33(-1.45%)
Sep 27, 2012	23.38	23.38	22.65	23.14	25,146	-0.06(-0.24%)
Sep 26, 2012	23.49	23.63	22.76	23.19	54,932	-0.29(-1.22%)
Sep 25, 2012	23.40	23.60	23.20	23.48	30,811	+0.16(+0.67%)
Sep 24, 2012	23.19	23.61	23.02	23.32	21,233	-0.02(-0.08%)
Sep 21, 2012	23.43	23.57	22.88	23.34	105,433	+0.32(+1.40%)
Sep 20, 2012	23.04	23.21	22.97	23.02	4,535	-0.22(-0.96%)
Sep 19, 2012	23.07	23.24	22.87	23.24	10,281	+0.17(+0.73%)
Sep 18, 2012	23.07	23.28	22.83	23.07	42,150	-0.03(-0.13%)
Sep 17, 2012	23.48	23.48	22.82	23.10	25,255	-0.43(-1.84%)
Sep 14, 2012	22.86	23.76	22.63	23.54	70,711	+0.71(+3.13%)
Sep 13, 2012	21.71	23.04	21.71	22.83	37,762	+1.07(+4.90%)
Sep 12, 2012	21.48	21.76	21.39	21.76	11,301	+0.45(+2.10%)
Sep 11, 2012	21.32	21.52	21.16	21.31	29,022	+0.11(+0.50%)
Sep 10, 2012	21.45	21.47	20.87	21.21	25,130	-0.33(-1.53%)
Sep 07, 2012	21.85	21.85	21.29	21.54	31,047	-0.21(-0.97%)
Sep 06, 2012	21.07	21.75	20.81	21.75	39,018	+0.79(+3.79%)
Sep 05, 2012	21.06	21.07	20.85	20.95	20,833	+0.01(+0.06%)
Sep 04, 2012	20.70	20.95	20.57	20.94	37,431	+0.27(+1.29%)
Aug 31, 2012	21.09	21.09	20.54	20.67	68,401	-0.25(-1.19%)
Aug 30, 2012	21.36	21.43	20.92	20.92	12,006	-0.60(-2.80%)
Aug 29, 2012	21.50	21.52	21.36	21.52	18,848	+0.02(+0.09%)
Aug 27, 2012	21.54	21.58	21.34	21.50	5,497	-0.04(-0.17%)
Aug 24, 2012	21.54	21.58	21.41	21.54	8,088	-0.02(-0.11%)
Aug 23, 2012	21.66	21.87	21.55	21.57	5,958	-0.26(-1.19%)
Aug 22, 2012	21.94	22.14	21.70	21.83	19,774	-0.23(-1.04%)
Aug 21, 2012	22.29	22.29	21.98	22.06	33,014	-0.19(-0.86%)
Aug 20, 2012	22.07	22.33	21.89	22.25	20,206	-0.21(-0.94%)
Aug 17, 2012	22.04	22.46	21.89	22.46	19,367	+0.34(+1.54%)
Aug 16, 2012	21.86	22.24	21.86	22.12	13,051	-0.06(-0.25%)
Aug 15, 2012	21.71	22.17	21.71	22.17	13,064	+0.47(+2.14%)
Aug 14, 2012	22.28	22.30	21.63	21.71	18,945	-0.42(-1.88%)
Aug 13, 2012	21.68	22.12	21.68	22.12	4,886	+0.43(+1.97%)
Aug 10, 2012	21.65	22.20	21.62	21.70	4,649	-0.05(-0.23%)
Aug 09, 2012	21.60	22.24	21.55	21.75	5,865	-0.33(-1.52%)
Aug 08, 2012	21.89	22.24	21.83	22.08	8,906	+0.14(+0.62%)
Aug 07, 2012	22.02	22.30	21.83	21.94	32,893	-0.04(-0.20%)
Aug 06, 2012	21.71	22.01	21.40	21.99	17,004	+0.29(+1.34%)
Aug 03, 2012	21.13	21.80	20.57	21.70	33,054	+0.82(+3.92%)
Aug 02, 2012	21.00	21.20	20.57	20.88	35,692	-0.28(-1.32%)

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.