Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	1.892	1.892	1.875	1.875	8,563	+0.00(+0.03%)
Oct 30, 2003	1.874	1.874	1.874	1.874	2,140	-0.02(-1.29%)
Oct 29, 2003	1.899	1.899	1.899	1.899	1,427	+0.02(+1.31%)
Oct 28, 2003	1.899	1.899	1.874	1.874	4,995	-0.02(-1.30%)
Oct 27, 2003	1.899	1.899	1.899	1.899	1,427	+0.00(+0.26%)
Oct 24, 2003	1.894	1.899	1.894	1.894	2,854	+0.02(+1.05%)
Oct 23, 2003	1.874	1.874	1.874	1.874	0	+0.00(+0.00%)
Oct 22, 2003	1.874	1.874	1.874	1.874	0	+0.00(+0.00%)
Oct 21, 2003	1.874	1.874	1.874	1.874	3,568	+0.01(+0.64%)
Oct 20, 2003	1.864	1.864	1.862	1.862	2,140	-0.01(-0.64%)
Oct 17, 2003	1.878	1.878	1.874	1.874	1,427	-0.02(-0.93%)
Oct 16, 2003	1.892	1.892	1.892	1.892	0	+0.00(+0.00%)
Oct 15, 2003	1.893	1.894	1.892	1.892	12,132	-0.01(-0.74%)
Oct 14, 2003	1.887	1.906	1.887	1.906	2,854	+0.01(+0.74%)
Oct 13, 2003	1.920	1.920	1.878	1.892	7,136	-0.04(-1.82%)
Oct 10, 2003	1.930	1.931	1.880	1.927	9,991	-0.02(-0.79%)
Oct 09, 2003	1.919	1.942	1.919	1.942	7,136	+0.04(+1.91%)
Oct 08, 2003	1.881	1.914	1.879	1.906	37,110	+0.01(+0.59%)
Oct 07, 2003	1.885	1.901	1.876	1.894	50,669	+0.02(+0.90%)
Oct 06, 2003	1.912	1.912	1.878	1.878	30,687	+0.01(+0.56%)
Oct 03, 2003	1.899	1.909	1.867	1.867	20,396	-0.03(-1.70%)
Oct 02, 2003	1.906	1.906	1.899	1.899	2,140	+0.00(+0.04%)
Oct 01, 2003	1.899	1.899	1.899	1.899	1,427	+0.00(+0.22%)
Sep 30, 2003	1.889	1.901	1.889	1.895	4,281	+0.00(+0.00%)
Sep 29, 2003	1.894	1.894	1.894	1.894	1,427	-0.00(-0.15%)
Sep 26, 2003	1.892	1.897	1.892	1.897	4,281	-0.04(-1.85%)
Sep 25, 2003	1.933	1.933	1.933	1.933	0	+0.01(+0.73%)
Sep 24, 2003	1.895	1.919	1.919	1.919	5,709	+0.02(+1.26%)
Sep 23, 2003	1.885	1.948	1.885	1.895	8,563	+0.01(+0.71%)
Sep 22, 2003	1.955	1.955	1.882	1.882	27,361	+0.00(+0.00%)
Sep 19, 2003	1.955	1.955	1.881	1.882	13,559	-0.01(-0.52%)
Sep 18, 2003	1.909	1.955	1.892	1.892	24,264	-0.07(-3.57%)
Sep 17, 2003	1.899	1.962	1.899	1.962	8,563	+0.01(+0.39%)
Sep 16, 2003	1.898	1.954	1.898	1.954	11,418	+0.02(+0.83%)
Sep 15, 2003	1.927	1.951	1.897	1.938	12,132	+0.00(+0.04%)
Sep 12, 2003	1.937	1.937	1.927	1.937	6,422	+0.03(+1.65%)
Sep 11, 2003	1.906	1.906	1.906	1.906	0	+0.00(+0.00%)
Sep 10, 2003	1.906	1.906	1.906	1.906	0	+0.00(+0.00%)
Sep 09, 2003	1.902	1.923	1.892	1.906	4,995	+0.02(+0.89%)
Sep 08, 2003	1.889	1.889	1.889	1.889	0	+0.00(+0.00%)
Sep 05, 2003	1.878	1.889	1.889	1.889	713	+0.01(+0.60%)
Sep 04, 2003	1.955	1.955	1.878	1.878	7,850	-0.08(-4.25%)
Sep 03, 2003	1.894	1.961	1.859	1.961	13,559	+0.01(+0.50%)
Sep 02, 2003	1.934	1.951	1.934	1.951	3,568	+0.07(+3.76%)
Aug 29, 2003	1.848	1.880	1.848	1.880	2,854	-0.05(-2.54%)
Aug 28, 2003	1.881	1.929	1.881	1.929	7,136	+0.09(+4.68%)
Aug 27, 2003	1.816	1.873	1.807	1.843	17,127	+0.02(+1.15%)
Aug 26, 2003	1.801	1.822	1.801	1.822	2,854	-0.00(-0.15%)
Aug 25, 2003	1.822	1.835	1.822	1.825	19,982	+0.01(+0.58%)
Aug 22, 2003	1.815	1.815	1.815	1.815	713	+0.01(+0.78%)
Aug 21, 2003	1.797	1.815	1.797	1.801	3,568	+0.04(+2.02%)
Aug 20, 2003	1.765	1.765	1.765	1.765	2,854	-0.02(-1.02%)
Aug 19, 2003	1.763	1.783	1.763	1.783	2,140	+0.03(+1.67%)
Aug 18, 2003	1.832	1.834	1.754	1.754	6,422	-0.08(-4.28%)
Aug 15, 2003	1.822	1.841	1.822	1.832	19,268	+0.03(+1.71%)
Aug 14, 2003	1.801	1.807	1.801	1.801	8,563	+0.00(+0.04%)
Aug 13, 2003	1.806	1.806	1.801	1.801	6,422	-0.00(-0.19%)
Aug 12, 2003	1.804	1.804	1.804	1.804	0	+0.00(+0.00%)
Aug 11, 2003	1.804	1.804	1.804	1.804	0	+0.00(+0.00%)
Aug 08, 2003	1.804	1.804	1.804	1.804	2,140	-0.00(-0.04%)
Aug 07, 2003	1.805	1.805	1.805	1.805	0	+0.00(+0.00%)
Aug 06, 2003	1.805	1.805	1.805	1.805	0	+0.00(+0.00%)
Aug 05, 2003	1.805	1.805	1.805	1.805	0	+0.00(+0.00%)
Aug 04, 2003	1.805	1.805	1.780	1.805	15,700	+0.05(+3.04%)

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.