Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.61	21.79	21.06	21.46	16,475	-0.09(-0.44%)
Sep 27, 2018	21.63	22.13	21.15	21.56	11,180	-0.03(-0.15%)
Sep 26, 2018	21.67	21.97	21.52	21.59	12,953	-0.17(-0.76%)
Sep 25, 2018	21.93	22.30	21.68	21.75	11,067	-0.17(-0.79%)
Sep 24, 2018	22.50	22.50	21.16	21.93	19,105	-0.56(-2.49%)
Sep 21, 2018	22.57	22.96	22.49	22.49	34,218	-0.11(-0.49%)
Sep 20, 2018	22.97	22.97	22.56	22.60	13,747	-0.32(-1.38%)
Sep 19, 2018	22.56	23.24	22.56	22.91	7,881	-0.02(-0.07%)
Sep 18, 2018	23.01	23.16	22.84	22.93	23,329	+0.09(+0.38%)
Sep 17, 2018	22.64	23.00	22.63	22.84	14,949	+0.24(+1.05%)
Sep 14, 2018	22.65	22.67	22.25	22.61	13,307	-0.01(-0.03%)
Sep 13, 2018	22.63	22.83	22.49	22.61	19,099	+0.05(+0.21%)
Sep 12, 2018	22.68	22.87	22.46	22.57	24,843	-0.15(-0.66%)
Sep 11, 2018	22.98	23.08	22.72	22.72	13,615	-0.24(-1.07%)
Sep 10, 2018	22.62	23.18	22.62	22.96	17,555	+0.22(+0.97%)
Sep 07, 2018	22.91	23.23	22.53	22.74	19,390	-0.20(-0.86%)
Sep 06, 2018	23.01	23.14	22.91	22.94	9,777	-0.09(-0.38%)
Sep 05, 2018	23.08	23.13	22.91	23.02	73,964	+0.02(+0.07%)
Sep 04, 2018	23.01	23.16	22.85	23.01	19,308	-0.02(-0.07%)
Aug 31, 2018		23.02	23.02	23.02	0	+0.17(+0.72%)
Aug 30, 2018	22.93	22.99	22.68	22.86	33,029	+0.06(+0.24%)
Aug 29, 2018	22.97	22.97	22.66	22.80	21,609	-0.06(-0.24%)
Aug 28, 2018	22.86	22.98	22.73	22.86	11,281	+0.12(+0.52%)
Aug 27, 2018	23.17	23.24	22.49	22.74	20,712	-0.35(-1.50%)
Aug 24, 2018	23.16	23.27	22.82	23.09	24,333	-0.08(-0.34%)
Aug 23, 2018	23.02	23.32	23.00	23.17	18,305	+0.16(+0.69%)
Aug 22, 2018	22.45	23.08	22.45	23.01	30,905	+0.32(+1.39%)
Aug 21, 2018	22.87	22.96	22.58	22.69	19,323	-0.21(-0.90%)
Aug 20, 2018	23.13	23.13	22.70	22.90	16,299	-0.21(-0.92%)
Aug 17, 2018	22.60	23.11	22.60	23.11	63,621	+0.51(+2.27%)
Aug 16, 2018	22.21	22.68	22.20	22.60	22,822	+0.65(+2.95%)
Aug 15, 2018	22.32	22.41	21.67	21.95	21,025	-0.47(-2.11%)
Aug 14, 2018	21.89	22.57	21.64	22.42	15,855	+0.57(+2.60%)
Aug 13, 2018	21.36	21.95	21.33	21.86	19,690	+0.43(+1.99%)
Aug 10, 2018	21.62	21.97	21.23	21.43	9,505	-0.19(-0.88%)
Aug 09, 2018	21.60	21.86	21.38	21.62	16,891	+0.04(+0.18%)
Aug 08, 2018	21.97	21.97	21.49	21.58	65,784	-0.41(-1.87%)
Aug 07, 2018	21.68	22.11	21.62	21.99	17,418	+0.32(+1.46%)
Aug 06, 2018	21.41	21.75	21.17	21.68	31,578	+0.32(+1.52%)
Aug 03, 2018	21.73	22.04	21.25	21.35	23,953	-0.28(-1.31%)
Aug 02, 2018	20.95	21.86	20.95	21.64	17,119	+0.64(+3.04%)
Aug 01, 2018	21.21	21.28	20.12	21.00	67,719	-0.25(-1.19%)
Jul 31, 2018	22.80	22.80	21.18	21.25	100,061	-1.50(-6.61%)
Jul 30, 2018	22.91	23.26	22.61	22.75	19,807	-0.22(-0.94%)
Jul 27, 2018	23.82	23.92	22.88	22.97	20,404	-0.86(-3.59%)
Jul 26, 2018	23.58	24.00	23.29	23.83	19,166	+0.24(+1.02%)
Jul 25, 2018	23.52	23.63	23.19	23.58	45,857	+0.06(+0.23%)
Jul 24, 2018	23.72	23.72	23.30	23.53	26,003	-0.06(-0.27%)
Jul 23, 2018	23.45	23.85	23.29	23.59	25,276	+0.17(+0.71%)
Jul 20, 2018	23.55	23.70	23.41	23.43	20,594	-0.18(-0.77%)
Jul 19, 2018	23.26	23.83	23.26	23.61	26,017	+0.34(+1.46%)
Jul 18, 2018	23.62	23.62	23.13	23.27	20,924	-0.39(-1.67%)
Jul 17, 2018	23.17	23.81	23.17	23.66	28,869	+0.50(+2.18%)
Jul 16, 2018	22.91	23.32	22.50	23.16	23,548	+0.25(+1.10%)
Jul 13, 2018			22.69	22.91	19,229	-0.02(-0.10%)
Jul 12, 2018	23.28	23.35	22.88	22.93	23,340	-0.36(-1.53%)
Jul 11, 2018	23.32	23.50	23.18	23.28	19,172	-0.03(-0.14%)
Jul 10, 2018	23.67	23.93	23.06	23.32	19,562	-0.34(-1.43%)
Jul 09, 2018	23.61	24.06	23.48	23.66	28,994	-0.02(-0.07%)
Jul 06, 2018	23.58	23.99	22.51	23.67	37,654	+0.09(+0.40%)
Jul 05, 2018	23.21	23.67	23.21	23.58	24,269	+0.38(+1.63%)
Jul 03, 2018		23.20	23.20	23.20	0	+0.17(+0.75%)

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.