Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1.763	1.763	1.681	1.683	29,260	-0.08(-4.68%)
Dec 30, 2002	1.763	1.766	1.762	1.766	37,110	+0.00(+0.08%)
Dec 27, 2002	1.767	1.768	1.760	1.764	6,422	-0.02(-1.06%)
Dec 26, 2002	1.773	1.783	1.773	1.783	2,854	+0.02(+0.95%)
Dec 24, 2002	1.766	1.766	1.766	1.766	0	-0.02(-0.94%)
Dec 23, 2002	1.776	1.783	1.776	1.783	1,427	+0.01(+0.39%)
Dec 20, 2002	1.776	1.776	1.776	1.776	713	+0.00(+0.00%)
Dec 19, 2002	1.776	1.776	1.776	1.776	3,568	+0.00(+0.00%)
Dec 18, 2002	1.776	1.776	1.776	1.776	2,854	-0.01(-0.35%)
Dec 17, 2002	1.777	1.782	1.777	1.782	2,854	+0.02(+1.35%)
Dec 16, 2002	1.775	1.780	1.759	1.759	62,088	-0.01(-0.67%)
Dec 13, 2002	1.770	1.770	1.770	1.770	0	+0.00(+0.00%)
Dec 12, 2002	1.771	1.771	1.770	1.770	5,709	-0.00(-0.04%)
Dec 11, 2002	1.771	1.771	1.771	1.771	713	-0.01(-0.47%)
Dec 10, 2002	1.780	1.780	1.780	1.780	0	+0.00(+0.00%)
Dec 09, 2002	1.762	1.782	1.762	1.780	7,136	-0.02(-0.94%)
Dec 06, 2002	1.796	1.796	1.796	1.796	0	+0.00(+0.00%)
Dec 05, 2002	1.796	1.796	1.796	1.796	0	+0.00(+0.00%)
Dec 04, 2002	1.836	1.836	1.796	1.796	3,568	-0.03(-1.76%)
Dec 03, 2002	1.829	1.829	1.829	1.829	15,700	-0.00(-0.19%)
Dec 02, 2002	1.756	1.834	1.756	1.832	11,418	+0.07(+4.22%)
Nov 29, 2002	1.856	1.856	1.758	1.758	2,140	-0.07(-4.05%)
Nov 27, 2002	1.699	1.853	1.699	1.832	35,683	+0.14(+8.02%)
Nov 26, 2002	1.696	1.696	1.696	1.696	713	-0.02(-1.07%)
Nov 25, 2002	1.716	1.716	1.714	1.714	4,995	-0.00(-0.04%)
Nov 22, 2002	1.715	1.715	1.715	1.715	713	+0.03(+2.00%)
Nov 21, 2002	1.653	1.681	1.653	1.681	6,422	+0.01(+0.63%)
Nov 20, 2002	1.669	1.671	1.667	1.671	40,678	+0.00(+0.04%)
Nov 19, 2002	1.670	1.670	1.670	1.670	1,427	+0.01(+0.72%)
Nov 18, 2002	1.658	1.658	1.658	1.658	0	+0.00(+0.00%)
Nov 15, 2002	1.658	1.658	1.658	1.658	7,850	-0.00(-0.04%)
Nov 14, 2002	1.659	1.659	1.659	1.659	1,427	-0.02(-1.33%)
Nov 13, 2002	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Nov 12, 2002	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Nov 11, 2002	1.687	1.687	1.681	1.681	9,991	+0.00(+0.00%)
Nov 08, 2002	1.681	1.681	1.681	1.681	0	+0.00(+0.00%)
Nov 07, 2002	1.659	1.681	1.659	1.681	5,709	+0.03(+1.61%)
Nov 06, 2002	1.655	1.655	1.655	1.655	0	+0.00(+0.00%)
Nov 05, 2002	1.655	1.655	1.655	1.655	713	+0.01(+0.43%)
Nov 04, 2002	1.648	1.648	1.648	1.648	1,427	-0.03(-1.96%)
Nov 01, 2002	1.681	1.681	1.681	1.681	1,427	+0.00(+0.21%)
Oct 31, 2002	1.653	1.677	1.653	1.677	44,246	+0.07(+4.09%)
Oct 30, 2002	1.650	1.650	1.611	1.611	211,243	-0.08(-4.56%)
Oct 29, 2002	1.688	1.688	1.688	1.688	0	+0.00(+0.00%)
Oct 28, 2002	1.688	1.688	1.688	1.688	0	+0.00(+0.00%)
Oct 25, 2002	1.688	1.688	1.688	1.688	3,568	+0.01(+0.84%)
Oct 24, 2002	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Oct 23, 2002	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Oct 22, 2002	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Oct 21, 2002	1.699	1.699	1.674	1.674	25,691	-0.01(-0.62%)
Oct 18, 2002	1.685	1.685	1.685	1.685	0	+0.00(+0.00%)
Oct 17, 2002	1.700	1.716	1.685	1.685	47,101	-0.05(-2.83%)
Oct 16, 2002	1.699	1.734	1.699	1.734	12,845	-0.03(-1.59%)
Oct 15, 2002	1.716	1.762	1.716	1.762	9,277	-0.02(-1.30%)
Oct 14, 2002	1.785	1.785	1.785	1.785	713	+0.10(+5.95%)
Oct 11, 2002	1.682	1.752	1.682	1.685	13,559	+0.04(+2.34%)
Oct 10, 2002	1.611	1.646	1.611	1.646	2,212,346	+0.00(+0.00%)
Oct 09, 2002	1.646	1.646	1.646	1.646	11,418	+0.00(+0.00%)
Oct 08, 2002	1.681	1.681	1.604	1.646	52,097	-0.04(-2.08%)
Oct 07, 2002	1.716	1.716	1.681	1.681	9,991	-0.04(-2.44%)
Oct 04, 2002	1.755	1.755	1.716	1.724	23,550	-0.01(-0.85%)
Oct 03, 2002	1.734	1.881	1.734	1.738	88,493	+0.02(+1.27%)
Oct 02, 2002	1.716	1.724	1.674	1.716	7,136	+0.00(+0.00%)

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.