Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.49	15.92	15.45	15.61	45,468	-0.11(-0.69%)
Jul 29, 2010	15.54	15.85	15.48	15.72	19,778	+0.17(+1.06%)
Jul 28, 2010	15.74	15.83	15.54	15.55	19,437	-0.09(-0.55%)
Jul 27, 2010	15.85	15.96	15.34	15.64	33,136	-0.09(-0.58%)
Jul 26, 2010	15.41	15.98	15.32	15.73	49,113	+0.34(+2.19%)
Jul 23, 2010	15.20	15.41	15.17	15.39	42,290	+0.10(+0.67%)
Jul 22, 2010	15.30	15.41	14.89	15.29	21,215	+0.25(+1.67%)
Jul 21, 2010	15.41	15.41	14.98	15.04	13,491	-0.30(-1.94%)
Jul 20, 2010	14.94	15.34	14.94	15.33	20,978	+0.24(+1.59%)
Jul 19, 2010	15.13	15.13	14.73	15.09	21,115	+0.03(+0.23%)
Jul 16, 2010	15.61	15.71	15.06	15.06	24,072	-0.69(-4.39%)
Jul 15, 2010	15.80	15.98	15.68	15.75	19,574	-0.12(-0.76%)
Jul 14, 2010	15.85	15.98	15.77	15.87	9,921	+0.07(+0.43%)
Jul 13, 2010	15.80	15.96	15.66	15.80	37,681	+0.20(+1.28%)
Jul 12, 2010	15.95	15.95	15.60	15.60	16,072	-0.35(-2.18%)
Jul 09, 2010	15.90	16.05	15.90	15.95	13,197	-0.02(-0.14%)
Jul 08, 2010	15.57	15.97	15.57	15.97	24,119	+0.45(+2.87%)
Jul 07, 2010	15.30	15.54	15.30	15.53	22,233	+0.34(+2.22%)
Jul 06, 2010	15.09	15.52	14.96	15.19	23,184	+0.21(+1.37%)
Jul 02, 2010	15.04	15.08	14.94	14.98	13,290	+0.06(+0.42%)
Jul 01, 2010	14.97	15.06	14.84	14.92	15,375	-0.06(-0.42%)
Jun 30, 2010	14.96	15.20	14.90	14.98	19,784	+0.07(+0.50%)
Jun 29, 2010	15.13	15.13	14.85	14.91	30,194	-0.25(-1.62%)
Jun 25, 2010	14.94	15.16	14.85	15.16	278,599	+0.31(+2.10%)
Jun 24, 2010	15.21	15.65	14.84	14.85	119,565	-0.37(-2.42%)
Jun 23, 2010	15.15	15.37	15.12	15.21	34,616	+0.07(+0.45%)
Jun 22, 2010	15.16	15.47	14.93	15.14	58,976	+0.03(+0.23%)
Jun 21, 2010	15.39	15.61	14.95	15.11	25,637	-0.15(-0.96%)
Jun 18, 2010	15.16	15.38	15.10	15.26	37,080	+0.21(+1.39%)
Jun 17, 2010	14.89	15.12	14.89	15.05	4,989	+0.14(+0.95%)
Jun 16, 2010	15.26	15.26	14.87	14.91	4,406	-0.42(-2.77%)
Jun 15, 2010	14.82	15.41	14.77	15.33	21,012	+0.25(+1.69%)
Jun 14, 2010	15.17	15.33	14.94	15.08	6,572	-0.05(-0.34%)
Jun 11, 2010	14.87	15.14	14.68	15.13	21,293	+0.09(+0.60%)
Jun 10, 2010	14.68	15.04	14.53	15.04	18,161	+0.50(+3.46%)
Jun 09, 2010	14.81	14.85	14.41	14.53	50,191	-0.21(-1.46%)
Jun 08, 2010	14.70	14.94	14.67	14.75	32,832	-0.20(-1.32%)
Jun 07, 2010	14.61	15.09	14.52	14.95	26,371	+0.24(+1.65%)
Jun 04, 2010	14.59	15.17	14.57	14.70	128,110	-0.02(-0.15%)
Jun 03, 2010	15.00	15.41	14.61	14.73	14,987	-0.54(-3.56%)
Jun 02, 2010	14.92	15.44	14.73	15.27	20,371	+0.81(+5.63%)
Jun 01, 2010	15.11	15.30	14.30	14.46	23,003	-0.75(-4.91%)
May 28, 2010	15.27	15.54	14.55	15.20	14,819	-0.07(-0.44%)
May 27, 2010	15.24	15.30	15.01	15.27	14,313	+0.11(+0.75%)
May 26, 2010	15.02	15.37	14.95	15.16	20,386	+0.25(+1.71%)
May 25, 2010	14.75	15.16	14.75	14.90	9,354	+0.06(+0.38%)
May 24, 2010	15.07	15.29	14.62	14.85	27,314	-0.19(-1.28%)
May 21, 2010	14.30	15.21	14.03	15.04	30,321	+0.67(+4.69%)
May 20, 2010	14.58	15.09	14.36	14.36	18,407	-0.65(-4.33%)
May 19, 2010	14.82	15.21	14.65	15.01	9,173	+0.08(+0.57%)
May 18, 2010	15.68	15.80	14.59	14.93	17,517	-0.58(-3.72%)
May 17, 2010	15.70	15.82	15.20	15.51	11,714	+0.14(+0.92%)
May 14, 2010	15.40	15.60	15.30	15.37	10,368	-0.19(-1.24%)
May 13, 2010	15.46	15.56	15.42	15.56	13,405	+0.06(+0.40%)
May 12, 2010	15.19	15.55	14.91	15.50	15,015	+0.58(+3.91%)
May 11, 2010	14.59	15.08	14.44	14.91	23,508	+0.10(+0.65%)
May 10, 2010	14.04	14.99	13.99	14.82	27,839	+1.04(+7.51%)
May 07, 2010	13.88	14.58	13.78	13.78	35,546	-0.07(-0.49%)
May 06, 2010	14.48	14.50	13.85	13.85	36,049	-0.54(-3.77%)
May 05, 2010	14.49	14.63	14.38	14.39	12,618	-0.37(-2.49%)
May 04, 2010	14.85	14.86	14.62	14.76	26,210	-0.04(-0.27%)

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.