Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.46	18.82	18.39	18.77	48,428	+0.36(+1.98%)
Jul 28, 2017	18.44	18.62	18.33	18.40	42,903	+0.02(+0.08%)
Jul 27, 2017	18.65	18.78	18.33	18.39	53,389	-0.25(-1.34%)
Jul 26, 2017	18.62	18.78	18.53	18.64	39,768	+0.11(+0.57%)
Jul 25, 2017	18.40	18.84	18.38	18.53	67,427	+0.25(+1.37%)
Jul 24, 2017	18.49	18.49	18.02	18.28	70,600	-0.05(-0.29%)
Jul 21, 2017	18.65	18.65	18.28	18.33	50,284	-0.17(-0.90%)
Jul 20, 2017	18.50	18.55	18.37	18.50	63,520	+0.07(+0.37%)
Jul 19, 2017	18.46	18.55	18.35	18.43	47,864	-0.02(-0.12%)
Jul 18, 2017	18.32	18.52	18.17	18.46	50,662	+0.12(+0.66%)
Jul 17, 2017	18.37	18.61	18.23	18.33	66,406	-0.02(-0.12%)
Jul 14, 2017	18.51	18.51	18.21	18.36	37,453	-0.15(-0.82%)
Jul 13, 2017	18.41	18.65	18.39	18.51	51,189	+0.19(+1.04%)
Jul 12, 2017	18.32	18.57	18.25	18.32	46,399	+0.13(+0.71%)
Jul 11, 2017	18.18	18.38	18.03	18.19	47,848	+0.01(+0.04%)
Jul 10, 2017	18.55	18.96	18.05	18.18	47,085	-0.38(-2.04%)
Jul 07, 2017	18.67	18.92	18.18	18.56	59,959	-0.09(-0.49%)
Jul 06, 2017	19.02	19.02	18.63	18.65	57,621	-0.46(-2.38%)
Jul 05, 2017	19.54	19.54	18.99	19.11	31,270	-0.52(-2.67%)
Jul 03, 2017	19.91	19.91	19.17	19.63	34,557	+0.15(+0.78%)
Jun 30, 2017	19.73	19.82	19.46	19.48	55,514	-0.20(-1.03%)
Jun 29, 2017	19.63	19.70	19.23	19.68	70,179	+0.05(+0.27%)
Jun 28, 2017	19.23	19.87	19.23	19.63	62,905	+0.44(+2.27%)
Jun 27, 2017	19.30	19.49	19.10	19.20	39,066	-0.20(-1.05%)
Jun 26, 2017	19.24	19.43	19.02	19.40	40,853	+0.44(+2.30%)
Jun 23, 2017		19.01	18.79	18.96	108,579	+0.17(+0.92%)
Jun 22, 2017	18.79	18.89	18.72	18.79	44,078	+0.00(+0.00%)
Jun 21, 2017	18.80	19.06	18.79	18.79	33,971	+0.00(+0.00%)
Jun 20, 2017	19.01	19.18	18.70	18.79	55,248	-0.22(-1.15%)
Jun 19, 2017	18.52	19.20	18.23	19.01	79,524	+0.20(+1.04%)
Jun 16, 2017	18.64	18.87	16.86	18.81	169,433	-0.01(-0.04%)
Jun 15, 2017	19.44	19.52	18.75	18.82	38,388	-0.62(-3.21%)
Jun 14, 2017	19.55	19.55	19.35	19.44	28,666	-0.10(-0.50%)
Jun 13, 2017	19.72	19.79	19.17	19.54	34,835	-0.18(-0.91%)
Jun 12, 2017	19.66	19.93	19.50	19.72	34,350	+0.06(+0.31%)
Jun 09, 2017	19.65	19.89	19.36	19.66	62,743	+0.01(+0.04%)
Jun 08, 2017	20.22	20.28	19.61	19.65	39,984	-0.68(-3.33%)
Jun 07, 2017	18.85	20.61	18.85	20.33	53,243	+1.49(+7.90%)
Jun 06, 2017	19.00	19.24	18.70	18.84	33,275	-0.14(-0.75%)
Jun 05, 2017	18.98	19.20	18.94	18.98	20,272	+0.09(+0.48%)
Jun 02, 2017	18.91	19.29	18.85	18.89	47,368	+0.01(+0.04%)
Jun 01, 2017	18.77	19.10	18.71	18.89	43,454	+0.19(+1.00%)
May 31, 2017	18.80	18.80	18.70	18.70	40,340	-0.06(-0.32%)
May 30, 2017	18.71	18.89	18.71	18.76	30,961	-0.06(-0.32%)
May 26, 2017	18.79	19.11	18.77	18.82	27,835	+0.03(+0.16%)
May 25, 2017	18.84	18.93	18.76	18.79	16,285	-0.05(-0.28%)
May 24, 2017	18.92	19.11	18.75	18.84	30,917	-0.01(-0.04%)
May 23, 2017	19.10	19.14	18.80	18.85	12,710	-0.23(-1.22%)
May 22, 2017	18.78	19.16	18.78	19.08	21,600	+0.29(+1.52%)
May 19, 2017	18.74	18.86	18.74	18.80	37,340	+0.01(+0.04%)
May 18, 2017	19.04	19.04	18.77	18.79	30,561	-0.20(-1.03%)
May 17, 2017	18.83	19.22	18.71	18.98	49,946	+0.11(+0.56%)
May 16, 2017	19.44	19.44	18.83	18.88	21,875	-0.59(-3.05%)
May 15, 2017	19.14	19.68	19.12	19.47	36,542	+0.44(+2.29%)
May 12, 2017	19.56	19.77	19.01	19.04	38,394	-0.57(-2.91%)
May 11, 2017	19.68	19.92	19.59	19.61	23,034	-0.08(-0.42%)
May 10, 2017	19.70	19.90	19.55	19.69	17,725	+0.05(+0.23%)
May 09, 2017	19.99	20.09	19.53	19.65	23,139	-0.33(-1.66%)
May 08, 2017	19.94	20.25	19.75	19.98	31,141	+0.14(+0.68%)
May 05, 2017	19.82	19.95	19.54	19.84	18,825	+0.06(+0.30%)
May 04, 2017	19.95	20.04	19.59	19.78	21,145	-0.19(-0.94%)
May 03, 2017	19.56	19.98	19.56	19.97	30,258	+0.34(+1.72%)
May 02, 2017	19.83	20.55	19.53	19.63	37,490	-0.14(-0.68%)

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.