Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.32	25.64	24.64	24.64	40,202	-0.64(-2.54%)
Feb 27, 2019	25.24	25.47	23.99	25.28	24,172	+0.04(+0.16%)
Feb 26, 2019	25.42	25.45	25.16	25.24	32,390	-0.03(-0.13%)
Feb 25, 2019	25.30	25.81	25.16	25.28	36,159	+0.22(+0.87%)
Feb 22, 2019	24.90	25.20	24.54	25.06	28,609	+0.25(+1.00%)
Feb 21, 2019	24.82	25.07	23.60	24.81	43,571	+0.00(+0.00%)
Feb 20, 2019	24.42	25.03	24.30	24.81	56,153	+0.42(+1.71%)
Feb 19, 2019	23.92	24.52	23.92	24.39	46,848	+0.47(+1.95%)
Feb 15, 2019	23.12	24.00	23.12	23.93	45,899	+0.91(+3.95%)
Feb 14, 2019	22.60	23.16	22.45	23.02	34,808	+0.43(+1.92%)
Feb 13, 2019	22.59	22.88	22.45	22.58	16,162	+0.07(+0.32%)
Feb 12, 2019	22.40	22.73	22.31	22.51	26,524	+0.23(+1.05%)
Feb 11, 2019	22.43	22.49	22.16	22.28	12,359	-0.11(-0.50%)
Feb 08, 2019	22.33	22.47	22.01	22.39	20,275	+0.08(+0.36%)
Feb 07, 2019	22.10	22.44	21.84	22.31	20,550	+0.14(+0.62%)
Feb 06, 2019	22.07	22.41	22.07	22.17	22,277	-0.20(-0.90%)
Feb 05, 2019	22.23	22.49	22.19	22.37	21,168	+0.23(+1.05%)
Feb 04, 2019	22.13	22.33	21.70	22.14	28,372	+0.13(+0.58%)
Feb 01, 2019	21.61	22.10	21.51	22.01	24,255	+0.39(+1.82%)
Jan 31, 2019	21.56	21.85	21.26	21.62	31,154	+0.10(+0.49%)
Jan 30, 2019	21.49	21.56	21.32	21.51	13,068	+0.14(+0.64%)
Jan 29, 2019	21.38	21.55	21.33	21.38	18,879	+0.18(+0.87%)
Jan 28, 2019	21.33	21.60	21.08	21.19	21,971	-0.17(-0.79%)
Jan 25, 2019	21.41	21.69	21.16	21.36	24,628	-0.02(-0.08%)
Jan 24, 2019	21.35	21.59	21.18	21.38	31,312	+0.07(+0.34%)
Jan 23, 2019	20.61	21.32	20.52	21.30	26,855	+0.69(+3.35%)
Jan 22, 2019	20.90	21.30	20.52	20.61	41,569	-0.35(-1.65%)
Jan 18, 2019	21.19	21.24	20.77	20.96	53,237	-0.14(-0.65%)
Jan 17, 2019	21.40	21.55	20.98	21.10	28,666	-0.33(-1.54%)
Jan 16, 2019	21.52	21.55	21.02	21.42	32,421	-0.18(-0.82%)
Jan 15, 2019	21.75	21.82	21.43	21.60	22,437	-0.02(-0.11%)
Jan 14, 2019	20.68	21.82	20.68	21.63	102,409	+0.72(+3.46%)
Jan 11, 2019	21.48	21.48	20.74	20.90	18,284	-0.59(-2.73%)
Jan 10, 2019	21.60	21.76	21.23	21.49	21,434	-0.18(-0.82%)
Jan 09, 2019	21.72	21.82	21.53	21.67	14,609	-0.06(-0.26%)
Jan 08, 2019	21.88	21.90	21.27	21.72	18,506	+0.03(+0.15%)
Jan 07, 2019	21.59	21.98	21.45	21.69	21,081	+0.11(+0.52%)
Jan 04, 2019	21.06	21.91	20.76	21.58	31,718	+0.68(+3.27%)
Jan 03, 2019	21.84	21.84	20.70	20.89	27,984	-1.02(-4.66%)
Jan 02, 2019	21.15	21.92	20.73	21.92	35,277	+0.62(+2.91%)
Dec 31, 2018	21.24	21.67	20.97	21.30	35,910	+0.13(+0.60%)
Dec 28, 2018	20.04	21.68	19.98	21.17	45,829	+1.12(+5.60%)
Dec 27, 2018	19.84	20.13	19.66	20.05	27,374	-0.16(-0.79%)
Dec 26, 2018	19.52	20.25	19.31	20.21	46,529	+0.68(+3.51%)
Dec 24, 2018	20.48	20.57	19.52	19.52	22,098	-1.05(-5.11%)
Dec 21, 2018	20.55	20.88	20.40	20.57	147,158	+0.03(+0.16%)
Dec 20, 2018	20.78	20.78	20.32	20.54	27,855	-0.26(-1.26%)
Dec 19, 2018	20.80	21.03	20.41	20.80	30,330	+0.05(+0.23%)
Dec 18, 2018	21.32	21.32	20.34	20.75	27,520	-0.53(-2.51%)
Dec 17, 2018	21.78	21.78	20.85	21.29	23,398	-0.53(-2.45%)
Dec 14, 2018	21.64	23.00	21.11	21.82	25,237	-0.02(-0.11%)
Dec 13, 2018	22.56	23.08	21.69	21.85	23,802	-0.75(-3.31%)
Dec 12, 2018	21.96	23.10	21.91	22.59	37,704	+0.72(+3.31%)
Dec 11, 2018	21.61	22.04	21.49	21.87	26,979	+0.26(+1.22%)
Dec 10, 2018	20.83	21.61	20.50	21.61	35,375	+0.74(+3.55%)
Dec 07, 2018	20.64	21.14	20.63	20.87	45,578	+0.16(+0.77%)
Dec 06, 2018	20.67	23.27	20.06	20.71	48,063	+0.45(+2.20%)
Dec 04, 2018	20.79	21.29	20.13	20.26	38,547	-0.53(-2.53%)

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.