Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	16.96	17.46	16.95	17.19	39,966	+0.38(+2.29%)
Sep 30, 2015	17.69	17.69	16.77	16.81	59,901	-0.61(-3.47%)
Sep 29, 2015	17.56	17.89	17.37	17.41	16,708	-0.06(-0.33%)
Sep 28, 2015	17.60	17.87	17.43	17.47	38,584	-0.14(-0.80%)
Sep 25, 2015	17.79	18.02	17.55	17.61	48,549	-0.04(-0.24%)
Sep 24, 2015	17.45	17.74	17.36	17.65	34,362	+0.13(+0.76%)
Sep 23, 2015	17.76	17.76	17.27	17.52	45,290	-0.11(-0.64%)
Sep 22, 2015	17.83	17.89	17.63	17.63	36,969	-0.35(-1.92%)
Sep 21, 2015	18.70	18.70	17.82	17.98	44,663	-0.45(-2.45%)
Sep 18, 2015	19.28	19.28	18.32	18.43	87,159	-1.21(-6.17%)
Sep 17, 2015	19.11	19.81	18.86	19.64	35,702	+0.49(+2.54%)
Sep 16, 2015	18.56	19.30	18.22	19.15	44,221	+0.68(+3.66%)
Sep 15, 2015	18.33	18.68	18.19	18.48	49,826	+0.00(+0.00%)
Sep 14, 2015	18.80	19.15	18.38	18.48	23,182	-0.37(-1.94%)
Sep 11, 2015	18.89	18.94	18.69	18.84	29,924	-0.06(-0.30%)
Sep 10, 2015	18.68	18.98	18.58	18.90	35,024	+0.23(+1.21%)
Sep 09, 2015	19.49	19.49	18.56	18.68	40,826	-0.69(-3.57%)
Sep 08, 2015	19.02	19.48	18.82	19.37	28,813	+0.58(+3.11%)
Sep 04, 2015	19.06	18.78	18.78	18.78	22,703	-0.56(-2.88%)
Sep 03, 2015	19.64	19.68	19.24	19.34	26,304	-0.25(-1.26%)
Sep 02, 2015	19.23	19.62	19.03	19.58	24,736	+0.66(+3.50%)
Sep 01, 2015	19.23	19.67	18.73	18.92	41,938	-0.66(-3.38%)
Aug 31, 2015	19.24	19.68	19.10	19.58	31,717	+0.32(+1.68%)
Aug 28, 2015	18.77	19.52	18.76	19.26	47,942	+0.37(+1.94%)
Aug 27, 2015	19.56	19.56	18.81	18.89	35,400	-0.63(-3.25%)
Aug 26, 2015	19.42	19.61	19.20	19.53	27,655	+0.29(+1.50%)
Aug 25, 2015	19.77	19.77	19.14	19.24	42,256	-0.19(-0.98%)
Aug 24, 2015	19.84	20.22	19.51	19.43	30,413	-1.26(-6.10%)
Aug 21, 2015	19.83	21.13	20.19	20.69	41,108	+0.50(+2.48%)
Aug 20, 2015	20.40	20.66	20.12	20.19	29,640	-0.25(-1.21%)
Aug 19, 2015	20.52	20.55	20.26	20.44	12,851	-0.07(-0.34%)
Aug 18, 2015	20.43	20.65	20.35	20.51	16,674	+0.06(+0.31%)
Aug 17, 2015	19.99	20.44	19.99	20.44	39,647	+0.32(+1.61%)
Aug 14, 2015	19.70	20.15	19.62	20.12	26,518	+0.58(+2.96%)
Aug 13, 2015	19.88	20.08	19.50	19.54	23,618	-0.16(-0.79%)
Aug 12, 2015	20.04	20.05	19.70	19.70	38,483	-0.38(-1.90%)
Aug 11, 2015	19.92	20.26	19.92	20.08	17,630	+0.04(+0.18%)
Aug 10, 2015	20.35	20.36	19.89	20.04	46,467	-0.11(-0.56%)
Aug 07, 2015	20.10	20.30	20.02	20.16	32,220	+0.00(+0.00%)
Aug 06, 2015	20.21	20.33	19.99	20.16	30,530	-0.06(-0.31%)
Aug 05, 2015	20.20	20.51	19.93	20.22	20,414	+0.10(+0.49%)
Aug 04, 2015	20.09	20.42	19.89	20.12	23,825	+0.06(+0.28%)

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.