Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	23.27	23.52	22.83	23.41	60,027	+0.08(+0.33%)
Jun 29, 2020	23.08	23.36	22.89	23.33	55,431	+0.46(+1.99%)
Jun 26, 2020	21.91	23.17	21.84	22.88	132,746	+0.90(+4.11%)
Jun 25, 2020	21.80	22.00	21.47	21.97	54,907	+0.19(+0.89%)
Jun 24, 2020	21.46	21.92	21.35	21.78	65,519	+0.21(+0.98%)
Jun 23, 2020	21.52	21.66	21.41	21.57	32,937	+0.14(+0.63%)
Jun 22, 2020	21.44	21.50	21.24	21.43	47,875	-0.15(-0.70%)
Jun 19, 2020	21.85	21.88	21.52	21.58	71,169	-0.12(-0.54%)
Jun 18, 2020	21.89	22.03	21.53	21.70	31,040	-0.32(-1.46%)
Jun 17, 2020	22.83	23.20	21.80	22.02	52,430	-0.68(-3.01%)
Jun 16, 2020	21.99	22.85	21.84	22.71	84,196	+1.24(+5.78%)
Jun 15, 2020	21.34	21.51	21.09	21.47	62,627	-0.08(-0.39%)
Jun 12, 2020	22.10	22.12	21.38	21.55	56,011	+0.06(+0.27%)
Jun 11, 2020	21.74	22.16	21.32	21.49	55,490	-0.70(-3.16%)
Jun 10, 2020	22.24	22.49	21.92	22.19	56,405	+0.04(+0.19%)
Jun 09, 2020	21.90	22.34	21.38	22.15	91,585	+0.10(+0.46%)
Jun 08, 2020	21.48	22.07	21.36	22.05	44,798	+0.70(+3.28%)
Jun 05, 2020	21.92	21.92	20.96	21.35	62,406	-0.19(-0.90%)
Jun 04, 2020	21.53	21.67	21.27	21.54	63,921	+0.04(+0.20%)
Jun 03, 2020	20.67	21.94	20.56	21.50	122,024	+1.01(+4.95%)
Jun 02, 2020	20.24	20.61	20.20	20.49	32,826	+0.31(+1.55%)
Jun 01, 2020	20.28	20.43	19.95	20.17	56,224	-0.03(-0.17%)
May 29, 2020	20.19	20.37	19.69	20.21	57,432	-0.02(-0.08%)
May 28, 2020	19.68	20.60	19.68	20.23	72,809	+0.63(+3.23%)
May 27, 2020	19.69	19.74	19.41	19.59	165,748	+0.08(+0.43%)
May 26, 2020	19.80	19.80	19.37	19.51	60,126	+0.01(+0.04%)
May 22, 2020	19.46	19.60	19.22	19.50	68,563	+0.01(+0.04%)
May 21, 2020	19.51	19.65	19.34	19.49	54,807	-0.01(-0.04%)
May 20, 2020	19.50	19.75	19.39	19.50	48,400	+0.22(+1.14%)
May 19, 2020	19.69	19.81	19.21	19.28	73,565	-0.48(-2.44%)
May 18, 2020	19.93	19.93	19.49	19.76	68,212	+0.08(+0.43%)
May 15, 2020	19.46	19.89	19.42	19.68	51,511	+0.15(+0.78%)
May 14, 2020	19.68	19.81	19.20	19.52	87,969	-0.34(-1.70%)
May 13, 2020	19.25	19.92	19.19	19.86	78,020	+0.61(+3.16%)
May 12, 2020	19.62	19.76	19.25	19.25	48,940	-0.41(-2.10%)
May 11, 2020	19.57	19.83	19.27	19.67	58,173	-0.07(-0.34%)
May 08, 2020	19.09	19.79	18.98	19.74	85,852	+0.79(+4.19%)
May 07, 2020	19.16	19.16	18.69	18.94	69,198	-0.14(-0.71%)
May 06, 2020	19.57	19.57	18.94	19.08	39,450	-0.49(-2.50%)
May 05, 2020	19.68	19.97	19.35	19.57	114,263	+0.03(+0.13%)
May 04, 2020	20.10	20.10	19.30	19.54	98,110	-0.52(-2.57%)
May 01, 2020	20.10	20.41	19.94	20.06	39,196	-0.24(-1.17%)
Apr 30, 2020	20.06	20.61	19.78	20.29	83,245	-0.07(-0.33%)
Apr 29, 2020	20.29	20.57	19.94	20.36	92,702	+0.48(+2.42%)
Apr 28, 2020	20.23	20.27	19.71	19.88	84,339	-0.08(-0.38%)
Apr 27, 2020	20.17	20.31	19.64	19.95	64,744	-0.13(-0.63%)
Apr 24, 2020	19.14	20.08	19.10	20.08	84,313	+0.90(+4.67%)
Apr 23, 2020	19.18	19.58	18.99	19.19	103,233	+0.09(+0.49%)
Apr 22, 2020	19.13	19.29	18.70	19.09	72,112	+0.13(+0.67%)
Apr 21, 2020	18.66	19.03	18.46	18.97	71,134	-0.03(-0.13%)
Apr 20, 2020	18.69	19.29	18.59	18.99	70,424	+0.10(+0.54%)
Apr 17, 2020	19.25	19.25	18.66	18.89	75,313	+0.08(+0.40%)
Apr 16, 2020	18.16	18.90	18.06	18.81	102,372	+0.84(+4.65%)
Apr 15, 2020	18.43	18.43	17.74	17.98	121,293	-0.58(-3.14%)
Apr 14, 2020	18.89	18.93	18.27	18.56	113,682	-0.08(-0.41%)
Apr 13, 2020	19.04	19.15	18.43	18.64	58,985	-0.58(-3.03%)
Apr 09, 2020	18.86	19.22	18.50	19.22	86,918	+0.36(+1.93%)
Apr 08, 2020	19.75	19.75	18.48	18.86	87,983	-0.73(-3.71%)
Apr 07, 2020	20.20	20.20	18.65	19.58	89,475	-0.26(-1.32%)
Apr 06, 2020	20.05	20.30	19.31	19.84	65,654	+0.14(+0.73%)
Apr 03, 2020	19.11	19.77	18.60	19.70	56,722	+0.53(+2.78%)
Apr 02, 2020	19.57	20.26	18.69	19.17	78,674	-0.63(-3.20%)

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.