Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.930	3.930	3.717	3.870	12,881	-0.06(-1.52%)
Jul 28, 2005	3.923	3.930	3.923	3.930	1,427	+0.03(+0.66%)
Jul 27, 2005	3.904	3.907	3.904	3.904	2,861	-0.09(-2.25%)
Jul 26, 2005	3.713	3.994	3.713	3.994	7,136	+0.07(+1.79%)
Jul 25, 2005	3.958	3.958	3.860	3.923	2,854	+0.10(+2.66%)
Jul 22, 2005	3.857	3.857	3.822	3.822	1,427	-0.04(-1.12%)
Jul 21, 2005	3.865	3.865	3.865	3.865	5,359	+0.00(+0.00%)
Jul 20, 2005	3.858	3.865	3.858	3.865	3,425	+0.07(+1.90%)
Jul 19, 2005	3.872	3.958	3.745	3.793	7,664	-0.00(-0.11%)
Jul 18, 2005	3.797	3.872	3.797	3.797	4,638	-0.00(-0.07%)
Jul 15, 2005	3.732	3.800	3.732	3.800	2,148	+0.07(+1.82%)
Jul 14, 2005	3.642	3.732	3.642	3.732	10,326	+0.20(+5.59%)
Jul 13, 2005	3.535	3.535	3.535	3.535	8,563	-0.00(-0.02%)
Jul 12, 2005	3.535	3.535	3.535	3.535	0	+0.00(+0.00%)
Jul 11, 2005	3.535	3.535	3.535	3.535	713	-0.01(-0.38%)
Jul 08, 2005	3.493	3.711	3.451	3.549	15,771	-0.01(-0.20%)
Jul 07, 2005	3.556	3.556	3.556	3.556	713	+0.02(+0.59%)
Jul 06, 2005	3.496	3.535	3.496	3.535	3,368	-0.06(-1.58%)
Jul 05, 2005	3.654	3.654	3.584	3.591	6,422	-0.07(-1.80%)
Jul 01, 2005	3.818	3.818	3.657	3.657	3,568	-0.11(-2.97%)
Jun 30, 2005	3.769	3.769	3.769	3.769	827	+0.07(+1.86%)
Jun 29, 2005	3.700	3.700	3.700	3.700	0	+0.00(+0.00%)
Jun 28, 2005	3.643	3.700	3.643	3.700	4,995	-0.01(-0.35%)
Jun 27, 2005	3.139	3.713	3.139	3.713	19,461	+0.22(+6.21%)
Jun 24, 2005	3.496	3.496	3.496	3.496	0	+0.00(+0.00%)
Jun 23, 2005	3.502	3.503	3.445	3.496	14,808	+0.01(+0.28%)
Jun 22, 2005	3.503	3.503	3.486	3.486	4,474	+0.00(+0.02%)
Jun 21, 2005	3.460	3.503	3.460	3.486	31,158	-0.02(-0.50%)
Jun 20, 2005	3.373	3.503	3.373	3.503	20,424	+0.14(+4.19%)
Jun 17, 2005	3.231	3.362	3.228	3.362	3,568	+0.21(+6.64%)
Jun 16, 2005	3.223	3.223	3.153	3.153	25,070	-0.03(-0.88%)
Jun 15, 2005	3.232	3.232	3.174	3.181	11,061	-0.09(-2.89%)
Jun 14, 2005	3.275	3.275	3.275	3.275	1,427	+0.00(+0.00%)
Jun 13, 2005	3.278	3.278	3.275	3.275	1,534	-0.02(-0.53%)
Jun 10, 2005	3.293	3.293	3.293	3.293	0	+0.00(+0.00%)
Jun 09, 2005	3.257	3.293	3.257	3.293	16,771	+0.04(+1.08%)
Jun 08, 2005	3.258	3.258	3.258	3.258	2,041	+0.04(+1.09%)
Jun 07, 2005	3.202	3.223	3.202	3.223	2,854	+0.02(+0.77%)
Jun 06, 2005	3.223	3.223	3.198	3.198	7,493	+0.08(+2.47%)
Jun 03, 2005	3.121	3.121	3.121	3.121	0	+0.00(+0.00%)
Jun 02, 2005	3.121	3.121	3.121	3.121	0	+0.00(+0.00%)
Jun 01, 2005	3.121	3.121	3.121	3.121	899	+0.00(+0.00%)
May 31, 2005	3.118	3.121	3.118	3.121	1,784	+0.01(+0.22%)
May 27, 2005	3.064	3.114	3.064	3.114	3,746	+0.05(+1.60%)
May 26, 2005	3.083	3.083	3.065	3.065	17,127	-0.05(-1.55%)
May 25, 2005	3.114	3.114	3.114	3.114	0	+0.00(+0.00%)
May 24, 2005	3.114	3.114	3.114	3.114	713	-0.00(-0.11%)
May 23, 2005	3.117	3.117	3.117	3.117	0	+0.00(+0.00%)
May 20, 2005	3.117	3.117	3.117	3.117	713	+0.02(+0.51%)
May 19, 2005	3.101	3.101	3.101	3.101	713	+0.05(+1.75%)
May 18, 2005	3.048	3.048	3.048	3.048	1,427	-0.05(-1.47%)
May 17, 2005	3.100	3.100	3.093	3.093	1,427	-0.02(-0.67%)
May 16, 2005	3.154	3.155	3.114	3.114	10,141	-0.09(-2.74%)
May 13, 2005	3.853	3.994	3.155	3.202	76,611	+0.12(+3.82%)
May 12, 2005	3.083	3.093	2.873	3.084	49,292	-0.01(-0.27%)
May 11, 2005	3.093	3.093	3.093	3.093	15,985	-0.00(-0.02%)
May 10, 2005	3.130	3.130	3.093	3.093	5,709	-0.04(-1.19%)
May 09, 2005	3.130	3.130	3.130	3.130	713	+0.02(+0.52%)
May 06, 2005	3.114	3.114	3.114	3.114	2,140	+0.00(+0.11%)
May 05, 2005	3.113	3.114	3.111	3.111	3,775	+0.04(+1.37%)
May 04, 2005	3.069	3.069	3.069	3.069	0	+0.00(+0.00%)
May 03, 2005	3.121	3.121	3.069	3.069	2,319	-0.05(-1.68%)

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.