Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	19.04	18.94	18.94	18.94	39,935	-0.14(-0.72%)
Dec 30, 2015	19.27	19.36	18.70	19.07	38,695	-0.17(-0.90%)
Dec 29, 2015	19.12	19.32	18.86	19.25	18,711	+0.25(+1.32%)
Dec 28, 2015	19.26	19.30	18.83	18.99	19,967	-0.23(-1.19%)
Dec 24, 2015	19.51	19.22	19.22	19.22	18,962	-0.32(-1.64%)
Dec 23, 2015	18.97	19.58	18.93	19.54	19,982	+0.73(+3.90%)
Dec 22, 2015	18.77	18.85	18.66	18.81	21,339	+0.11(+0.57%)
Dec 21, 2015	18.46	18.78	18.45	18.70	25,546	+0.36(+1.98%)
Dec 18, 2015	18.08	18.87	18.08	18.34	89,634	+0.15(+0.82%)
Dec 17, 2015	18.44	18.55	18.13	18.19	26,023	-0.24(-1.28%)
Dec 16, 2015	18.15	18.51	17.86	18.42	25,126	+0.36(+2.01%)
Dec 15, 2015	18.05	18.24	17.89	18.06	40,585	+0.06(+0.32%)
Dec 14, 2015	18.09	18.32	17.95	18.00	44,968	-0.04(-0.20%)
Dec 11, 2015	17.83	18.14	17.82	18.04	51,109	-0.08(-0.43%)
Dec 10, 2015	18.22	18.32	17.94	18.12	31,683	+0.02(+0.12%)
Dec 09, 2015	18.19	18.30	17.84	18.10	55,330	-0.06(-0.31%)
Dec 08, 2015	18.06	18.28	17.83	18.15	41,970	+0.02(+0.12%)
Dec 07, 2015	18.10	18.30	17.98	18.13	38,995	-0.05(-0.27%)
Dec 04, 2015	18.33	18.40	18.05	18.18	35,713	-0.07(-0.39%)
Dec 03, 2015	17.98	18.72	17.98	18.25	40,396	+0.02(+0.12%)
Dec 02, 2015	18.46	18.56	18.02	18.23	40,611	-0.14(-0.74%)
Dec 01, 2015	18.46	18.60	18.32	18.37	21,116	-0.07(-0.39%)
Nov 30, 2015	18.81	18.90	18.36	18.44	66,133	-0.37(-1.97%)
Nov 27, 2015	18.55	18.97	18.46	18.81	16,661	+0.31(+1.65%)
Nov 25, 2015	18.23	18.50	18.50	18.50	21,350	+0.16(+0.85%)
Nov 24, 2015	18.82	18.94	18.20	18.35	28,761	-0.48(-2.53%)
Nov 23, 2015	18.25	18.84	18.18	18.82	37,700	+0.51(+2.80%)
Nov 20, 2015	18.42	18.50	18.18	18.31	32,240	+0.02(+0.12%)
Nov 19, 2015	19.00	19.15	18.15	18.29	53,234	-0.65(-3.46%)
Nov 18, 2015	18.74	19.03	18.34	18.94	31,618	+0.35(+1.88%)
Nov 17, 2015	18.65	18.76	18.28	18.60	18,888	-0.04(-0.19%)
Nov 16, 2015	18.77	18.79	18.37	18.63	32,728	-0.07(-0.38%)
Nov 13, 2015	18.00	18.87	18.00	18.70	47,981	+0.62(+3.43%)
Nov 12, 2015	18.10	18.15	18.01	18.08	27,095	-0.06(-0.31%)
Nov 11, 2015	18.33	18.40	17.98	18.14	21,694	-0.27(-1.47%)
Nov 10, 2015	18.64	18.65	18.26	18.41	26,047	-0.04(-0.19%)
Nov 09, 2015	18.92	19.16	18.33	18.45	29,611	-0.48(-2.56%)
Nov 06, 2015	18.24	18.93	18.24	18.93	23,397	+0.66(+3.62%)
Nov 05, 2015	18.15	18.31	17.98	18.27	25,193	+0.11(+0.63%)
Nov 04, 2015	18.11	19.07	17.89	18.15	41,810	-0.01(-0.04%)
Nov 03, 2015	18.77	18.89	18.02	18.16	32,638	-0.51(-2.71%)
Nov 02, 2015	17.95	18.69	17.73	18.67	27,691	+0.83(+4.63%)
Oct 30, 2015	18.00	18.00	17.65	17.84	24,915	-0.07(-0.40%)
Oct 29, 2015	18.34	18.47	17.77	17.91	29,005	-0.46(-2.48%)
Oct 28, 2015	17.48	18.51	17.41	18.37	60,593	+0.96(+5.52%)
Oct 27, 2015	17.46	17.46	17.26	17.41	23,446	-0.04(-0.24%)
Oct 26, 2015	17.39	17.53	17.26	17.45	31,000	+0.10(+0.57%)
Oct 23, 2015	18.00	18.09	17.17	17.35	41,890	-0.46(-2.60%)
Oct 22, 2015	17.41	18.05	17.30	17.81	35,192	+0.66(+3.82%)
Oct 21, 2015	17.19	17.54	17.01	17.16	43,296	-0.04(-0.25%)
Oct 20, 2015	17.22	17.32	16.85	17.20	44,443	+0.06(+0.33%)
Oct 19, 2015	17.24	17.89	17.09	17.14	62,272	-0.06(-0.37%)
Oct 16, 2015	17.37	17.37	17.03	17.21	29,420	-0.09(-0.49%)
Oct 15, 2015	17.18	17.31	17.09	17.29	23,879	+0.27(+1.59%)
Oct 14, 2015	17.31	17.39	17.01	17.02	28,435	-0.26(-1.52%)
Oct 13, 2015	18.11	18.11	17.29	17.29	44,082	-0.89(-4.90%)
Oct 12, 2015	18.16	18.25	17.95	18.18	50,505	+0.17(+0.95%)
Oct 09, 2015	18.58	18.77	18.00	18.00	36,749	-0.48(-2.62%)
Oct 08, 2015	17.23	18.68	17.23	18.49	50,588	+1.08(+6.22%)
Oct 07, 2015	18.03	18.75	17.19	17.41	35,980	-0.67(-3.70%)
Oct 06, 2015	18.15	18.16	17.98	18.08	18,259	-0.08(-0.43%)
Oct 05, 2015	17.66	18.16	17.66	18.15	60,301	+0.66(+3.79%)
Oct 02, 2015	17.16	17.49	17.09	17.49	20,922	+0.30(+1.74%)

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.