Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	4.862	4.862	4.787	4.834	26,077	+0.01(+0.15%)
Oct 30, 2006	4.834	4.848	4.824	4.827	4,995	+0.00(+0.10%)
Oct 27, 2006	4.834	4.834	4.821	4.822	14,273	-0.01(-0.23%)
Oct 26, 2006	4.817	4.841	4.767	4.834	24,321	+0.02(+0.35%)
Oct 25, 2006	4.806	4.818	4.705	4.817	45,895	+0.02(+0.50%)
Oct 24, 2006	4.808	4.808	4.628	4.793	34,348	+0.04(+0.90%)
Oct 23, 2006	4.716	4.750	4.682	4.750	5,281	+0.05(+1.03%)
Oct 20, 2006	4.733	4.757	4.702	4.702	7,864	-0.00(-0.07%)
Oct 19, 2006	4.712	4.726	4.678	4.705	11,282	-0.02(-0.44%)
Oct 18, 2006	4.967	4.967	4.637	4.726	50,241	-0.11(-2.23%)
Oct 17, 2006	4.805	4.843	4.802	4.834	14,223	-0.01(-0.29%)
Oct 16, 2006	4.883	4.883	4.802	4.848	9,991	-0.02(-0.43%)
Oct 13, 2006	4.869	4.904	4.836	4.869	30,252	+0.00(+0.00%)
Oct 12, 2006	4.862	4.939	4.806	4.869	73,521	+0.06(+1.24%)
Oct 11, 2006	4.868	4.868	4.777	4.810	30,052	-0.02(-0.51%)
Oct 10, 2006	4.834	4.834	4.782	4.834	24,492	+0.04(+0.80%)
Oct 09, 2006	4.834	4.834	4.715	4.796	14,815	-0.04(-0.80%)
Oct 06, 2006	4.714	4.834	4.694	4.834	11,190	+0.03(+0.70%)
Oct 05, 2006	4.623	4.834	4.623	4.801	68,682	+0.11(+2.27%)
Oct 04, 2006	4.658	4.694	4.625	4.694	8,870	+0.04(+0.75%)
Oct 03, 2006	4.659	4.659	4.624	4.659	3,568	+0.03(+0.74%)
Oct 02, 2006	4.613	4.625	4.613	4.625	2,854	-0.06(-1.33%)
Sep 29, 2006	4.686	4.687	4.625	4.687	19,140	+0.06(+1.36%)
Sep 28, 2006	4.624	4.659	4.614	4.624	45,381	+0.04(+0.76%)
Sep 27, 2006	4.536	4.589	4.505	4.589	12,374	+0.02(+0.38%)
Sep 26, 2006	4.579	4.579	4.572	4.572	2,140	-0.01(-0.15%)
Sep 25, 2006	4.580	4.589	4.509	4.579	12,203	+0.05(+1.16%)
Sep 22, 2006	4.508	4.581	4.501	4.526	8,563	+0.01(+0.15%)
Sep 21, 2006	4.589	4.589	4.519	4.519	1,427	+0.02(+0.34%)
Sep 20, 2006	4.589	4.589	4.502	4.504	16,849	+0.01(+0.12%)
Sep 19, 2006	4.588	4.588	4.498	4.498	1,427	-0.09(-1.98%)
Sep 18, 2006	4.552	4.589	4.552	4.589	23,579	+0.00(+0.05%)
Sep 15, 2006	4.607	4.607	4.543	4.587	63,280	-0.02(-0.43%)
Sep 14, 2006	4.543	4.607	4.543	4.607	4,117	+0.02(+0.38%)
Sep 13, 2006	4.605	4.605	4.589	4.589	4,738	+0.05(+1.11%)
Sep 12, 2006	4.607	4.607	4.508	4.539	4,281	-0.01(-0.32%)
Sep 11, 2006	4.380	4.589	4.380	4.553	6,101	-0.05(-1.13%)
Sep 08, 2006	4.418	4.606	4.418	4.605	25,691	+0.13(+2.94%)
Sep 07, 2006	4.512	4.518	4.458	4.473	11,418	-0.00(-0.02%)
Sep 06, 2006	4.562	4.562	4.474	4.474	10,933	-0.13(-2.87%)
Sep 05, 2006	4.607	4.607	4.519	4.607	14,836	+0.03(+0.58%)
Sep 01, 2006	4.582	4.607	4.580	4.580	13,630	+0.00(+0.05%)
Aug 31, 2006	4.582	4.582	4.512	4.578	18,234	-0.00(-0.09%)
Aug 30, 2006	4.580	4.588	4.485	4.582	12,232	+0.00(+0.05%)
Aug 29, 2006	4.583	4.589	4.528	4.580	7,586	+0.07(+1.46%)
Aug 28, 2006	4.484	4.514	4.484	4.514	4,281	+0.07(+1.46%)
Aug 25, 2006	4.396	4.449	4.396	4.449	8,071	+0.04(+0.95%)
Aug 24, 2006	4.373	4.448	4.373	4.407	15,286	+0.02(+0.52%)
Aug 23, 2006	4.379	4.384	4.379	4.384	2,854	-0.09(-2.03%)
Aug 22, 2006	4.220	4.475	4.220	4.475	6,166	+0.20(+4.62%)
Aug 21, 2006	4.277	4.277	4.277	4.277	1,427	-0.14(-3.10%)
Aug 18, 2006	4.344	4.476	4.344	4.414	7,536	+0.08(+1.81%)
Aug 17, 2006	4.132	4.335	4.132	4.335	11,418	+0.13(+3.15%)
Aug 16, 2006	4.204	4.279	4.154	4.203	6,244	-0.08(-1.77%)
Aug 15, 2006	4.347	4.347	4.257	4.279	11,675	-0.09(-2.05%)
Aug 14, 2006	4.265	4.368	4.265	4.368	6,166	+0.19(+4.44%)
Aug 11, 2006	4.113	4.190	4.113	4.183	3,568	-0.07(-1.73%)
Aug 10, 2006	4.253	4.271	4.253	4.256	2,312	+0.16(+3.85%)
Aug 09, 2006	4.069	4.169	4.057	4.099	56,521	+0.02(+0.53%)
Aug 08, 2006	4.274	4.274	4.071	4.077	22,130	-0.10(-2.28%)
Aug 07, 2006	4.246	4.246	4.169	4.172	15,051	+0.02(+0.52%)
Aug 04, 2006	4.239	4.298	4.103	4.150	68,953	-0.12(-2.79%)
Aug 03, 2006	4.204	4.278	4.151	4.270	3,568	-0.07(-1.69%)
Aug 02, 2006	4.483	4.483	4.305	4.343	21,331	-0.09(-2.10%)

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.