Village Super Mkt (NQ: VLGEA )

22.65 USD -0.40 (-1.74%)
Official Closing Price Updated: 4:48 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 22.78 23.12 22.44 22.65 42,131 -0.40(-1.74%)
Oct 27, 2020 23.27 23.48 23.00 23.05 21,252 -0.35(-1.50%)
Oct 26, 2020 23.32 23.44 23.21 23.40 22,458 +0.07(+0.30%)
Oct 23, 2020 23.44 23.50 23.32 23.33 20,300 -0.02(-0.09%)
Oct 22, 2020 23.50 23.52 23.18 23.35 25,348 -0.05(-0.21%)
Oct 21, 2020 23.19 23.65 23.19 23.40 15,422 +0.21(+0.91%)
Oct 20, 2020 23.55 23.61 23.09 23.19 30,079 -0.17(-0.73%)
Oct 19, 2020 24.08 24.20 23.31 23.36 27,078 -0.71(-2.95%)
Oct 16, 2020 24.19 24.40 24.03 24.07 18,700 -0.25(-1.03%)
Oct 15, 2020 23.81 24.43 23.70 24.32 17,434 +0.70(+2.96%)
Oct 14, 2020 25.00 25.00 23.61 23.62 30,282 -1.19(-4.80%)
Oct 13, 2020 25.35 25.51 24.80 24.81 19,701 -0.68(-2.67%)
Oct 12, 2020 25.16 25.64 25.00 25.49 19,952 +0.25(+0.99%)
Oct 09, 2020 24.76 25.24 24.70 25.24 17,300 +0.57(+2.31%)
Oct 08, 2020 24.60 24.89 24.34 24.67 38,099 +0.35(+1.44%)
Oct 07, 2020 24.97 25.07 24.32 24.32 47,787 -0.68(-2.72%)
Oct 06, 2020 25.00 25.07 24.66 25.00 26,108 +0.05(+0.20%)
Oct 05, 2020 24.52 25.00 24.52 24.95 28,173 +0.47(+1.92%)
Oct 02, 2020 24.28 24.82 24.21 24.48 14,600 +0.11(+0.45%)
Oct 01, 2020 24.75 24.75 24.15 24.37 20,353 -0.24(-0.98%)
Sep 30, 2020 24.82 24.95 24.53 24.61 17,779 -0.30(-1.20%)
Sep 29, 2020 25.04 25.04 24.61 24.91 16,815 -0.02(-0.08%)
Sep 28, 2020 24.50 25.02 24.34 24.93 28,147 +0.83(+3.44%)
Sep 25, 2020 24.39 24.48 23.92 24.10 37,800 -0.29(-1.19%)
Sep 24, 2020 24.52 24.55 24.06 24.39 31,025 -0.01(-0.04%)
Sep 23, 2020 25.10 25.56 24.34 24.40 30,604 -0.70(-2.79%)
Sep 22, 2020 25.11 25.11 24.67 25.10 27,500 +0.17(+0.68%)
Sep 21, 2020 25.17 25.56 24.79 24.93 28,997 -0.73(-2.84%)
Sep 18, 2020 25.38 25.66 25.13 25.66 41,500 +0.48(+1.91%)
Sep 17, 2020 25.00 25.36 24.95 25.18 30,871 +0.04(+0.16%)
Sep 16, 2020 25.20 25.44 25.02 25.14 35,883 +0.00(+0.00%)
Sep 15, 2020 25.23 25.45 24.67 25.14 40,444 -0.02(-0.08%)
Sep 14, 2020 25.26 25.27 24.93 25.16 24,995 +0.10(+0.40%)
Sep 11, 2020 25.43 25.43 24.91 25.06 27,800 -0.31(-1.22%)
Sep 10, 2020 25.35 25.47 24.99 25.37 28,161 -0.02(-0.08%)
Sep 09, 2020 25.30 25.53 25.05 25.39 23,131 +0.42(+1.68%)
Sep 08, 2020 24.97 25.17 24.49 24.97 40,517 -0.02(-0.08%)
Sep 04, 2020 25.59 25.60 24.79 24.99 30,400 -0.52(-2.04%)
Sep 03, 2020 26.28 26.39 25.26 25.51 39,376 -0.74(-2.82%)
Sep 02, 2020 25.73 26.25 25.59 26.25 46,106 +0.60(+2.34%)
Sep 01, 2020 25.32 25.81 25.24 25.65 37,573 +0.21(+0.83%)
Aug 31, 2020 25.13 25.54 25.11 25.44 34,384 +0.17(+0.67%)
Aug 28, 2020 25.44 25.44 24.80 25.27 38,800 -0.08(-0.32%)
Aug 27, 2020 25.19 25.45 25.07 25.35 25,011 +0.20(+0.80%)
Aug 26, 2020 24.81 25.17 24.62 25.15 34,174 -0.09(-0.36%)
Aug 25, 2020 25.87 25.88 25.04 25.24 33,641 -0.60(-2.32%)
Aug 24, 2020 25.49 25.98 25.39 25.84 58,669 +0.39(+1.53%)
Aug 21, 2020 25.41 25.60 25.16 25.45 32,000 -0.07(-0.27%)
Aug 20, 2020 25.36 25.66 25.17 25.52 33,046 -0.07(-0.27%)
Aug 19, 2020 25.40 25.84 25.30 25.59 35,806 +0.10(+0.39%)
Aug 18, 2020 25.49 25.81 25.26 25.49 55,345 +0.00(+0.00%)
Aug 17, 2020 25.09 25.65 25.09 25.49 23,648 +0.38(+1.51%)
Aug 14, 2020 24.22 25.25 24.22 25.11 38,100 +0.72(+2.95%)
Aug 13, 2020 24.09 24.58 24.08 24.39 40,762 +0.12(+0.49%)
Aug 12, 2020 24.77 25.02 24.15 24.27 62,101 -0.37(-1.50%)
Aug 11, 2020 25.46 25.62 24.62 24.64 49,164 -0.70(-2.76%)
Aug 10, 2020 25.69 25.93 25.28 25.34 44,790 -0.16(-0.63%)
Aug 07, 2020 24.61 25.66 24.61 25.50 38,400 +0.83(+3.36%)
Aug 06, 2020 25.12 25.24 24.66 24.67 22,586 -0.44(-1.75%)
Aug 05, 2020 25.59 25.59 24.61 25.11 36,355 -0.37(-1.45%)
Aug 04, 2020 24.60 25.61 24.60 25.48 42,973 +0.51(+2.04%)
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.