Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.75	18.90	18.36	18.36	20,082	-0.38(-2.03%)
Feb 27, 2018	19.08	19.31	18.72	18.74	30,137	-0.25(-1.31%)
Feb 26, 2018	18.59	19.04	18.55	18.99	23,417	+0.42(+2.25%)
Feb 23, 2018	18.52	18.58	18.41	18.57	19,131	+0.05(+0.29%)
Feb 22, 2018		18.62	18.39	18.52	18,276	-0.10(-0.54%)
Feb 21, 2018	18.21	18.79	18.21	18.62	25,050	+0.42(+2.30%)
Feb 20, 2018	18.90	18.97	18.10	18.20	38,971	-0.74(-3.89%)
Feb 16, 2018		18.93	18.93	18.93	0	-0.39(-2.00%)
Feb 15, 2018	18.85	19.33	18.79	19.32	36,881	+0.53(+2.85%)
Feb 14, 2018	18.81	19.04	18.59	18.79	25,223	-0.38(-1.98%)
Feb 13, 2018	18.11	19.25	18.11	19.17	113,510	+0.95(+5.23%)
Feb 12, 2018	18.49	18.49	18.07	18.21	35,292	-0.02(-0.09%)
Feb 09, 2018	18.15	18.40	17.93	18.23	28,968	+0.22(+1.25%)
Feb 08, 2018	18.04	18.30	17.82	18.01	56,137	-0.08(-0.43%)
Feb 07, 2018	17.78	18.09	17.78	18.08	38,434	+0.29(+1.61%)
Feb 06, 2018	17.29	17.99	17.01	17.80	63,192	+0.25(+1.41%)
Feb 05, 2018	17.65	17.82	17.49	17.55	28,750	-0.19(-1.05%)
Feb 02, 2018	17.94	18.04	17.71	17.73	36,877	-0.31(-1.72%)
Feb 01, 2018	18.11	18.19	17.94	18.04	12,038	-0.15(-0.81%)
Jan 31, 2018	18.37	18.37	18.11	18.19	31,321	-0.12(-0.64%)
Jan 30, 2018	18.30	18.30	18.14	18.31	39,560	-0.12(-0.67%)
Jan 29, 2018	18.56	18.60	18.41	18.43	38,235	-0.12(-0.63%)
Jan 26, 2018	18.55	18.71	18.32	18.55	38,190	+0.04(+0.21%)
Jan 25, 2018	18.45	18.56	18.38	18.51	54,863	+0.20(+1.10%)
Jan 24, 2018	18.56	18.58	18.29	18.31	24,224	-0.12(-0.67%)
Jan 23, 2018	18.42	18.52	18.25	18.43	22,612	+0.01(+0.04%)
Jan 22, 2018	18.28	18.52	18.28	18.42	41,718	+0.15(+0.81%)
Jan 19, 2018	17.94	18.28	17.93	18.28	60,165	+0.36(+1.99%)
Jan 18, 2018	17.97	18.07	17.80	17.92	30,296	-0.08(-0.43%)
Jan 17, 2018	17.81	18.01	17.74	18.00	17,607	+0.25(+1.40%)
Jan 16, 2018	17.97	18.14	17.58	17.75	36,877	-0.14(-0.78%)
Jan 12, 2018		17.89	17.89	17.89	0	+0.33(+1.85%)
Jan 11, 2018	17.70	17.83	17.46	17.56	19,701	-0.09(-0.53%)
Jan 10, 2018	17.63	17.82	17.55	17.66	10,488	-0.09(-0.48%)
Jan 09, 2018	17.70	17.83	17.52	17.74	28,632	+0.09(+0.48%)
Jan 08, 2018	17.81	17.82	17.49	17.66	42,851	-0.16(-0.91%)
Jan 05, 2018	17.86	17.87	17.75	17.82	32,939	+0.07(+0.39%)
Jan 04, 2018	17.85	17.90	17.59	17.75	27,549	-0.05(-0.30%)
Jan 03, 2018	17.80	17.90	17.71	17.80	31,339	-0.01(-0.04%)
Jan 02, 2018	17.60	18.20	17.60	17.81	49,756	+0.24(+1.35%)
Dec 29, 2017		17.57	17.57	17.57	0	-0.37(-2.05%)
Dec 28, 2017	17.74	18.03	17.74	17.94	34,780	+0.20(+1.12%)
Dec 27, 2017	17.72	17.88	17.64	17.74	49,312	+0.02(+0.09%)
Dec 26, 2017	17.86	17.93	17.67	17.73	33,904	-0.14(-0.77%)
Dec 22, 2017	17.93	17.94	17.63	17.87	37,404	-0.07(-0.38%)
Dec 21, 2017	17.66	18.00	17.64	17.93	36,111	+0.31(+1.74%)
Dec 20, 2017	17.97	18.04	17.62	17.63	82,875	-0.40(-2.21%)
Dec 19, 2017	17.95	18.20	17.83	18.03	71,954	+0.13(+0.73%)
Dec 18, 2017	17.78	18.03	17.65	17.90	72,003	+0.06(+0.34%)
Dec 15, 2017	17.59	18.08	17.59	17.83	104,291	+0.21(+1.17%)
Dec 14, 2017	17.73	17.78	17.53	17.63	89,288	-0.10(-0.56%)
Dec 13, 2017	17.64	17.93	17.64	17.73	42,631	+0.09(+0.52%)
Dec 12, 2017	17.87	17.87	17.59	17.64	55,805	-0.12(-0.69%)
Dec 11, 2017	17.84	17.91	17.55	17.76	23,773	-0.07(-0.39%)
Dec 08, 2017	17.96	18.09	17.75	17.83	35,432	-0.12(-0.64%)
Dec 07, 2017	17.97	18.52	17.86	17.94	33,552	-0.01(-0.04%)
Dec 06, 2017	18.27	19.07	17.80	17.95	50,295	-0.31(-1.68%)
Dec 05, 2017	19.08	19.08	18.01	18.26	114,155	-1.24(-6.37%)
Dec 04, 2017	19.02	19.54	19.02	19.50	26,381	+0.68(+3.63%)

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.