Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.18	18.28	17.99	17.99	12,080	-0.11(-0.60%)
Feb 25, 2011	17.85	18.18	17.67	18.09	8,653	+0.20(+1.14%)
Feb 24, 2011	18.15	18.17	17.69	17.89	11,046	-0.14(-0.76%)
Feb 23, 2011	18.63	18.63	18.01	18.03	12,042	-0.54(-2.90%)
Feb 22, 2011	18.70	19.15	18.57	18.57	15,548	-0.27(-1.43%)
Feb 18, 2011	18.94	18.94	18.75	18.84	14,991	-0.09(-0.47%)
Feb 17, 2011	18.26	18.94	18.15	18.93	16,618	+0.70(+3.84%)
Feb 16, 2011	18.21	18.27	18.02	18.23	8,770	+0.02(+0.10%)
Feb 15, 2011	17.92	18.41	17.92	18.21	9,655	+0.28(+1.54%)
Feb 14, 2011	17.80	18.11	17.80	17.93	5,501	+0.05(+0.27%)
Feb 11, 2011	17.30	17.89	17.30	17.88	11,091	+0.57(+3.29%)
Feb 10, 2011	18.11	18.44	17.32	17.32	15,862	-0.83(-4.55%)
Feb 09, 2011	18.33	18.33	18.14	18.14	15,878	-0.27(-1.46%)
Feb 08, 2011	18.66	18.66	18.30	18.41	21,282	-0.30(-1.60%)
Feb 07, 2011	18.52	18.78	18.52	18.71	6,066	+0.23(+1.26%)
Feb 04, 2011	18.79	18.83	18.40	18.48	6,331	-0.34(-1.78%)
Feb 03, 2011	18.85	18.91	18.75	18.81	6,233	+0.01(+0.03%)
Feb 02, 2011	18.87	18.87	18.76	18.81	1,823	-0.20(-1.04%)
Feb 01, 2011	19.03	19.08	18.88	19.00	8,666	+0.20(+1.05%)
Jan 31, 2011	19.17	19.17	18.79	18.81	7,116	-0.28(-1.47%)
Jan 28, 2011	19.36	19.40	19.07	19.09	25,278	-0.23(-1.21%)
Jan 27, 2011	19.42	19.52	19.30	19.32	8,219	-0.17(-0.89%)
Jan 26, 2011	19.55	19.55	19.34	19.49	10,529	+0.07(+0.37%)
Jan 25, 2011	19.48	19.48	19.38	19.42	9,709	-0.23(-1.16%)
Jan 24, 2011	19.27	19.65	19.12	19.65	18,010	+0.44(+2.27%)
Jan 21, 2011	19.40	19.40	19.21	19.21	18,713	+0.01(+0.06%)
Jan 20, 2011	19.39	19.56	19.20	19.20	22,332	-0.26(-1.32%)
Jan 19, 2011	19.58	19.68	19.46	19.46	30,284	-0.22(-1.10%)
Jan 18, 2011	19.71	19.77	19.59	19.67	94,474	-0.11(-0.57%)
Jan 14, 2011	19.84	19.84	19.71	19.79	12,200	+0.01(+0.06%)
Jan 13, 2011	19.73	19.78	19.69	19.78	11,920	-0.01(-0.06%)
Jan 12, 2011	19.97	19.97	19.73	19.79	36,808	+0.02(+0.12%)
Jan 11, 2011	19.73	19.80	19.73	19.76	30,373	+0.08(+0.40%)
Jan 10, 2011	19.55	19.73	19.55	19.69	7,180	+0.02(+0.12%)
Jan 07, 2011	19.72	19.72	19.55	19.66	19,129	-0.11(-0.58%)
Jan 06, 2011	19.77	19.78	19.61	19.78	10,662	-0.05(-0.27%)
Jan 05, 2011	19.64	19.87	19.64	19.83	13,642	+0.19(+0.98%)
Jan 04, 2011	19.84	19.84	19.60	19.64	22,755	-0.13(-0.67%)
Jan 03, 2011	19.84	19.84	19.73	19.77	55,144	+0.01(+0.06%)
Dec 31, 2010	19.83	19.91	19.64	19.76	22,203	-0.08(-0.39%)
Dec 30, 2010	19.96	20.02	19.82	19.84	8,736	-0.11(-0.54%)
Dec 29, 2010	20.12	20.12	19.91	19.94	9,296	-0.11(-0.54%)
Dec 28, 2010	20.12	20.12	19.95	20.05	35,323	+0.03(+0.15%)
Dec 27, 2010	19.95	20.02	19.87	20.02	9,351	+0.19(+0.97%)
Dec 23, 2010	20.06	20.06	19.83	19.83	7,479	-0.14(-0.72%)
Dec 22, 2010	20.06	20.11	19.91	19.97	7,467	-0.02(-0.12%)
Dec 21, 2010	20.07	20.09	19.76	20.00	29,536	+0.06(+0.30%)
Dec 20, 2010	20.35	20.35	19.94	19.94	19,237	-0.13(-0.66%)
Dec 17, 2010	19.79	20.07	19.72	20.07	80,999	+0.22(+1.12%)
Dec 16, 2010	19.86	19.87	19.32	19.85	20,573	-0.05(-0.24%)
Dec 15, 2010	19.73	19.93	19.73	19.90	27,431	+0.05(+0.24%)
Dec 14, 2010	19.56	19.85	19.39	19.85	21,086	+0.38(+1.97%)
Dec 13, 2010	19.00	19.58	18.50	19.46	53,759	+0.44(+2.30%)
Dec 10, 2010	18.75	19.05	18.43	19.03	65,551	+0.32(+1.69%)
Dec 09, 2010	18.94	18.94	18.43	18.71	38,627	-0.02(-0.09%)
Dec 08, 2010	19.35	19.35	18.66	18.73	30,225	-0.54(-2.78%)
Dec 07, 2010	18.92	19.35	18.92	19.26	27,854	+0.54(+2.86%)
Dec 06, 2010	19.03	19.04	18.45	18.73	36,839	-0.28(-1.45%)
Dec 03, 2010	19.36	19.36	18.86	19.00	13,972	-0.35(-1.82%)
Dec 02, 2010	17.93	19.36	17.93	19.36	36,850	+1.05(+5.73%)

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.