Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	11.53	13.77	11.25	13.77	28,532	+2.16(+18.58%)
Oct 30, 2008	11.90	12.39	11.55	11.61	9,566	-0.06(-0.50%)
Oct 29, 2008	11.71	12.61	11.17	11.67	24,257	+0.06(+0.53%)
Oct 28, 2008	11.36	11.90	11.35	11.61	23,978	+0.57(+5.13%)
Oct 27, 2008	11.90	11.90	10.93	11.04	25,713	-0.98(-8.13%)
Oct 24, 2008	12.02	12.89	11.78	12.02	14,904	-0.12(-0.99%)
Oct 23, 2008	11.65	13.37	11.65	12.14	18,433	+0.51(+4.41%)
Oct 22, 2008	11.80	12.65	11.29	11.63	19,782	-0.44(-3.65%)
Oct 21, 2008	12.56	12.56	11.99	12.07	30,801	-0.99(-7.59%)
Oct 20, 2008	13.17	13.34	12.84	13.06	27,483	-0.16(-1.23%)
Oct 17, 2008	13.13	13.63	12.89	13.22	67,847	-0.33(-2.46%)
Oct 16, 2008	11.39	13.59	11.39	13.56	33,809	+2.30(+20.38%)
Oct 15, 2008	11.98	11.98	11.23	11.26	12,549	-0.69(-5.75%)
Oct 14, 2008	13.00	13.00	11.22	11.95	11,022	-1.04(-8.02%)
Oct 13, 2008	12.61	13.03	12.31	12.99	45,899	+0.68(+5.53%)
Oct 10, 2008	11.91	12.57	11.49	12.31	28,524	+0.29(+2.45%)
Oct 09, 2008	12.17	12.61	12.02	12.02	21,156	-0.02(-0.14%)
Oct 08, 2008	12.02	12.52	12.02	12.03	27,115	-0.21(-1.74%)
Oct 07, 2008	12.06	12.54	12.06	12.25	25,102	-0.01(-0.11%)
Oct 06, 2008	12.75	12.75	12.19	12.26	55,540	-0.07(-0.59%)
Oct 03, 2008	13.03	13.34	12.33	12.33	22,009	-0.04(-0.34%)
Oct 02, 2008	12.38	12.78	12.37	12.38	35,868	-1.01(-7.56%)
Oct 01, 2008	13.70	13.79	13.38	13.39	2,826	+0.03(+0.21%)
Sep 30, 2008	12.57	13.59	12.37	13.36	21,830	+1.33(+11.04%)
Sep 29, 2008	13.52	13.78	11.53	12.03	33,549	-1.63(-11.90%)
Sep 26, 2008	13.70	13.87	13.59	13.66	16,460	-0.29(-2.09%)
Sep 25, 2008	14.01	14.08	13.86	13.95	12,132	+0.28(+2.05%)
Sep 24, 2008	13.80	13.98	13.67	13.67	6,251	-0.26(-1.87%)
Sep 23, 2008	14.22	14.22	13.73	13.93	12,660	-0.36(-2.53%)
Sep 22, 2008	14.69	14.69	13.96	14.29	8,781	-0.15(-1.01%)
Sep 19, 2008	14.29	14.69	13.98	14.44	198,729	+0.57(+4.08%)
Sep 18, 2008	12.93	14.01	12.17	13.87	25,520	+1.19(+9.39%)
Sep 17, 2008	13.85	13.85	12.47	12.68	15,454	-1.40(-9.93%)
Sep 16, 2008	13.31	14.08	12.63	14.08	29,081	+0.94(+7.19%)
Sep 15, 2008	13.31	13.31	12.87	13.13	8,528	-0.25(-1.84%)
Sep 12, 2008	13.25	13.52	13.25	13.38	11,896	+0.01(+0.04%)
Sep 11, 2008	13.16	13.39	12.70	13.37	11,529	+0.70(+5.53%)
Sep 10, 2008	12.33	12.67	12.27	12.67	8,599	+0.50(+4.10%)
Sep 09, 2008	12.33	12.33	12.05	12.17	5,769	-0.15(-1.23%)
Sep 08, 2008	12.27	12.33	12.25	12.33	13,124	+0.29(+2.45%)
Sep 05, 2008	11.98	12.22	11.98	12.03	5,830	-0.15(-1.27%)
Sep 04, 2008	12.34	12.46	12.19	12.19	9,962	-0.27(-2.20%)
Sep 03, 2008	12.58	12.61	12.33	12.46	4,595	-0.15(-1.18%)
Sep 02, 2008	13.05	13.05	12.26	12.61	29,752	+0.02(+0.13%)
Aug 29, 2008	12.60	12.61	12.37	12.59	11,382	-0.10(-0.77%)
Aug 28, 2008	12.47	12.69	12.45	12.69	12,556	+0.47(+3.88%)
Aug 27, 2008	12.61	12.61	11.71	12.22	51,408	-0.59(-4.62%)
Aug 26, 2008	12.81	12.81	12.81	12.81	1,195	-0.06(-0.50%)
Aug 25, 2008	13.12	13.13	12.86	12.87	3,753	-0.26(-1.96%)
Aug 22, 2008	13.17	13.17	13.10	13.13	23,265	+0.09(+0.69%)
Aug 21, 2008	12.79	13.04	12.79	13.04	11,878	-0.10(-0.77%)
Aug 20, 2008	13.27	13.87	13.14	13.14	44,475	-0.48(-3.50%)
Aug 19, 2008	12.96	13.72	12.96	13.62	6,976	+0.26(+1.97%)
Aug 18, 2008	13.26	13.48	13.01	13.35	11,168	+0.04(+0.27%)
Aug 15, 2008	14.29	14.29	13.10	13.32	27,707	-0.41(-3.02%)
Aug 14, 2008	12.76	13.73	12.76	13.73	8,674	+0.73(+5.65%)
Aug 13, 2008	13.03	13.17	13.00	13.00	26,651	-0.03(-0.26%)
Aug 12, 2008	13.14	13.14	12.75	13.03	6,804	+0.06(+0.43%)
Aug 11, 2008	12.89	13.15	12.89	12.98	62,020	+0.14(+1.07%)
Aug 08, 2008	12.14	13.15	12.06	12.84	25,235	+0.77(+6.36%)
Aug 07, 2008	12.08	12.72	11.96	12.07	15,411	-1.03(-7.83%)
Aug 06, 2008	12.77	13.22	12.46	13.10	17,377	+0.39(+3.04%)
Aug 05, 2008	12.61	12.75	11.95	12.71	18,326	+0.20(+1.59%)
Aug 04, 2008	11.57	12.88	11.35	12.51	30,551	+0.74(+6.26%)

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.