Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	21.54	22.07	21.14	21.96	35,872	+0.30(+1.37%)
Jul 30, 2012	21.63	21.88	21.52	21.67	12,364	+0.01(+0.03%)
Jul 27, 2012	21.15	21.71	20.95	21.66	70,755	+0.53(+2.49%)
Jul 26, 2012	21.09	21.45	20.98	21.13	37,684	+0.48(+2.31%)
Jul 25, 2012	20.83	21.05	20.58	20.65	16,864	-0.07(-0.36%)
Jul 24, 2012	21.02	21.18	20.57	20.73	24,399	-0.13(-0.62%)
Jul 23, 2012	20.91	21.24	20.62	20.86	30,652	-0.32(-1.49%)
Jul 20, 2012	21.54	21.58	21.18	21.18	20,583	-0.55(-2.54%)
Jul 19, 2012	22.06	22.06	21.73	21.73	11,045	-0.32(-1.43%)
Jul 18, 2012	22.11	22.16	21.77	22.04	22,465	-0.05(-0.22%)
Jul 17, 2012	22.02	22.34	21.89	22.09	55,877	-0.22(-1.00%)
Jul 16, 2012	22.39	22.39	22.05	22.32	12,178	-0.14(-0.61%)
Jul 13, 2012	21.78	22.55	21.71	22.45	66,100	+0.78(+3.58%)
Jul 12, 2012	21.58	21.83	21.16	21.68	21,868	-0.11(-0.48%)
Jul 11, 2012	21.32	21.85	21.25	21.78	41,521	+0.38(+1.80%)
Jul 10, 2012	21.14	21.42	20.84	21.40	14,661	+0.38(+1.80%)
Jul 09, 2012	20.87	21.18	20.76	21.02	21,178	+0.20(+0.98%)
Jul 06, 2012	20.96	21.11	20.73	20.82	57,152	-0.38(-1.78%)
Jul 05, 2012	21.05	21.39	20.95	21.19	28,354	+0.15(+0.71%)
Jul 03, 2012	20.46	21.05	20.45	21.05	32,815	+0.65(+3.19%)
Jul 02, 2012	20.06	20.39	19.83	20.39	67,706	+0.34(+1.69%)
Jun 29, 2012	20.01	20.12	19.90	20.06	61,924	+0.33(+1.65%)
Jun 28, 2012	19.72	19.78	19.55	19.73	27,420	-0.22(-1.08%)
Jun 27, 2012	19.67	20.01	19.50	19.94	39,987	+0.29(+1.47%)
Jun 26, 2012	19.27	19.69	19.16	19.66	53,179	+0.11(+0.57%)
Jun 25, 2012	19.16	19.69	18.97	19.54	35,770	+0.25(+1.28%)
Jun 22, 2012	18.69	19.31	18.55	19.30	822,801	+0.86(+4.67%)
Jun 21, 2012	18.50	18.71	18.28	18.44	31,201	+0.02(+0.10%)
Jun 20, 2012	18.69	18.69	18.28	18.42	36,697	-0.26(-1.38%)
Jun 19, 2012	18.41	18.71	17.82	18.68	57,507	+0.34(+1.88%)
Jun 18, 2012	17.85	18.82	17.57	18.33	38,621	+0.44(+2.44%)
Jun 15, 2012	17.56	18.01	17.40	17.89	46,350	+0.25(+1.40%)
Jun 14, 2012	17.11	17.65	17.11	17.65	18,664	+0.54(+3.13%)
Jun 13, 2012	16.92	17.67	16.77	17.11	50,163	+0.08(+0.47%)
Jun 12, 2012	16.68	17.24	16.61	17.03	76,259	+0.54(+3.25%)
Jun 11, 2012	16.50	16.98	16.43	16.50	42,723	+0.14(+0.87%)
Jun 08, 2012	16.38	16.59	16.29	16.36	10,385	+0.00(+0.00%)
Jun 07, 2012	16.16	16.38	16.16	16.36	33,984	+0.30(+1.84%)
Jun 06, 2012	15.34	16.12	15.34	16.06	19,633	+0.74(+4.86%)
Jun 05, 2012	15.24	15.54	14.96	15.32	33,754	-0.04(-0.28%)
Jun 04, 2012	15.08	15.49	15.08	15.36	23,547	+0.41(+2.72%)
Jun 01, 2012	15.35	15.48	14.95	14.95	39,025	-0.44(-2.84%)
May 31, 2012	15.75	15.75	15.39	15.39	36,367	-0.26(-1.65%)
May 30, 2012	15.39	16.08	15.09	15.65	28,368	+0.11(+0.71%)
May 29, 2012	15.62	15.62	15.38	15.54	17,044	+0.09(+0.60%)
May 25, 2012	15.48	15.63	15.43	15.44	16,404	+0.02(+0.12%)
May 24, 2012	15.51	15.56	15.33	15.43	11,165	-0.11(-0.71%)
May 23, 2012	15.25	15.75	15.25	15.54	20,663	+0.06(+0.36%)
May 22, 2012	16.08	16.15	15.46	15.48	20,956	-0.68(-4.23%)
May 21, 2012	16.35	16.35	16.00	16.16	28,373	-0.15(-0.94%)
May 18, 2012	16.39	16.49	16.32	16.32	16,072	-0.11(-0.67%)
May 17, 2012	16.53	16.55	16.42	16.43	16,799	-0.10(-0.60%)
May 16, 2012	16.60	16.73	16.50	16.53	4,881	-0.02(-0.11%)
May 15, 2012	16.60	16.74	16.53	16.55	35,485	-0.09(-0.52%)
May 14, 2012	16.50	16.72	16.50	16.63	11,850	-0.02(-0.11%)
May 11, 2012	16.61	16.76	16.61	16.65	12,040	+0.01(+0.07%)
May 10, 2012	16.82	16.83	16.62	16.64	8,809	+0.02(+0.11%)
May 09, 2012	16.57	17.00	16.57	16.62	26,450	-0.06(-0.37%)
May 08, 2012	16.62	17.10	16.62	16.68	22,169	+0.04(+0.22%)
May 07, 2012	16.76	17.05	16.62	16.64	9,877	-0.09(-0.52%)
May 04, 2012	17.46	17.51	16.71	16.73	16,620	-0.71(-4.09%)
May 03, 2012	17.12	17.57	17.12	17.45	18,469	+0.38(+2.20%)
May 02, 2012	16.66	17.16	16.66	17.07	12,778	+0.36(+2.17%)

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.