Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.80	17.97	17.52	17.55	94,390	-0.17(-0.98%)
Mar 30, 2016	17.71	17.82	17.60	17.72	63,198	+0.15(+0.83%)
Mar 29, 2016	17.31	17.70	17.26	17.57	41,985	+0.35(+2.02%)
Mar 28, 2016	17.12	17.31	17.00	17.23	49,891	+0.14(+0.80%)
Mar 24, 2016	16.83	17.09	17.09	17.09	36,735	+0.17(+1.02%)
Mar 23, 2016	17.25	17.25	16.90	16.92	33,285	-0.32(-1.83%)
Mar 22, 2016	17.45	17.45	17.20	17.23	37,731	-0.23(-1.32%)
Mar 21, 2016	17.54	17.63	17.30	17.46	31,969	-0.13(-0.73%)
Mar 18, 2016	17.39	17.81	17.29	17.59	101,002	+0.32(+1.83%)
Mar 17, 2016	17.43	17.43	17.24	17.28	47,771	-0.14(-0.82%)
Mar 16, 2016	17.33	17.87	17.32	17.42	32,950	+0.00(+0.00%)
Mar 15, 2016	17.48	17.54	17.32	17.42	40,835	-0.02(-0.12%)
Mar 14, 2016	17.36	17.62	17.33	17.44	47,257	-0.10(-0.57%)
Mar 11, 2016	17.57	17.57	17.43	17.54	42,468	+0.15(+0.87%)
Mar 10, 2016	17.74	18.08	17.25	17.39	51,828	-0.34(-1.94%)
Mar 09, 2016	17.62	17.92	17.62	17.74	38,755	-0.01(-0.04%)
Mar 08, 2016	18.13	18.32	17.66	17.74	41,784	-0.32(-1.75%)
Mar 07, 2016	17.82	18.17	17.61	18.06	94,614	+0.26(+1.45%)
Mar 04, 2016	18.17	18.17	17.61	17.80	67,918	-0.08(-0.44%)
Mar 03, 2016	18.13	19.69	17.66	17.88	134,057	-0.31(-1.70%)
Mar 02, 2016	19.22	19.22	18.10	18.19	60,938	-0.79(-4.16%)
Mar 01, 2016	19.29	19.29	18.80	18.98	39,754	-0.07(-0.38%)
Feb 29, 2016	19.37	19.37	18.89	19.05	43,250	+0.05(+0.26%)
Feb 26, 2016	18.82	19.10	18.48	19.00	33,820	+0.25(+1.34%)
Feb 25, 2016	18.28	18.91	18.09	18.75	30,607	+0.74(+4.11%)
Feb 24, 2016	17.58	18.07	17.47	18.01	80,967	+0.43(+2.45%)
Feb 23, 2016	17.43	17.73	17.43	17.58	69,674	-0.04(-0.20%)
Feb 22, 2016	17.96	18.25	17.52	17.61	125,947	+0.01(+0.08%)
Feb 19, 2016	17.57	17.66	17.54	17.60	23,304	+0.03(+0.16%)
Feb 18, 2016	17.80	17.80	17.49	17.57	54,427	-0.15(-0.85%)
Feb 17, 2016	17.94	17.94	17.69	17.72	37,225	-0.14(-0.76%)
Feb 16, 2016	17.79	18.02	17.71	17.86	97,612	+0.17(+0.93%)
Feb 12, 2016	17.62	17.69	17.69	17.69	43,414	+0.24(+1.36%)
Feb 11, 2016	17.38	17.59	17.34	17.46	16,558	-0.18(-1.02%)
Feb 10, 2016	18.24	18.38	17.57	17.64	26,825	-0.39(-2.15%)
Feb 09, 2016	17.67	18.18	17.64	18.02	29,720	+0.22(+1.25%)
Feb 08, 2016	17.51	17.93	17.46	17.80	15,647	+0.19(+1.10%)
Feb 05, 2016	17.61	18.02	17.58	17.61	31,018	-0.04(-0.20%)
Feb 04, 2016	18.07	18.30	17.64	17.64	14,234	-0.46(-2.54%)
Feb 03, 2016	18.26	18.26	17.79	18.10	16,900	-0.05(-0.28%)
Feb 02, 2016	18.51	18.51	17.79	18.15	20,440	-0.42(-2.24%)
Feb 01, 2016	19.03	19.03	18.52	18.57	42,327	-0.30(-1.60%)
Jan 29, 2016	17.77	18.94	17.76	18.87	63,255	+1.32(+7.53%)
Jan 28, 2016	17.76	18.10	17.46	17.55	17,994	+0.02(+0.12%)
Jan 27, 2016	18.43	18.43	17.46	17.53	37,238	-0.96(-5.21%)
Jan 26, 2016	17.82	18.54	17.76	18.49	43,124	+0.70(+3.92%)
Jan 25, 2016	18.15	18.50	17.79	17.79	36,726	-0.41(-2.25%)
Jan 22, 2016	17.27	18.24	17.27	18.20	39,333	+1.23(+7.24%)
Jan 21, 2016	16.84	17.07	16.84	16.97	35,545	+0.14(+0.81%)
Jan 20, 2016	16.74	17.23	16.74	16.84	72,698	-0.37(-2.17%)
Jan 19, 2016	17.32	17.32	16.75	17.21	40,823	-0.04(-0.21%)
Jan 15, 2016	17.48	17.25	17.25	17.25	29,221	-0.64(-3.58%)
Jan 14, 2016	17.95	18.03	17.36	17.89	26,279	-0.04(-0.24%)
Jan 13, 2016	18.11	18.13	17.71	17.93	60,345	+0.00(+0.00%)
Jan 12, 2016	17.91	17.95	17.77	17.93	47,515	+0.00(+0.00%)
Jan 11, 2016	17.86	18.01	17.76	17.93	26,141	+0.01(+0.08%)
Jan 08, 2016	18.15	18.90	17.91	17.92	41,062	-0.06(-0.32%)
Jan 07, 2016	18.33	18.92	17.73	17.97	40,851	-0.63(-3.36%)
Jan 06, 2016	18.21	18.76	18.20	18.60	41,346	+0.23(+1.25%)
Jan 05, 2016	18.15	18.48	18.07	18.37	52,806	+0.12(+0.67%)

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.