Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.25	16.31	15.83	16.06	70,803	-0.21(-1.31%)
Aug 28, 2009	16.72	16.72	16.26	16.27	87,442	-0.45(-2.71%)
Aug 27, 2009	16.76	16.81	16.46	16.73	11,274	-0.02(-0.10%)
Aug 26, 2009	16.81	17.09	16.48	16.74	114,697	-0.04(-0.23%)
Aug 25, 2009	16.97	17.01	16.61	16.78	4,986	-0.17(-0.99%)
Aug 24, 2009	16.81	17.00	16.81	16.95	11,850	+0.22(+1.34%)
Aug 21, 2009	16.99	16.99	16.53	16.73	50,728	-0.08(-0.50%)
Aug 20, 2009	16.52	16.81	16.51	16.81	18,986	+0.30(+1.83%)
Aug 19, 2009	16.32	16.54	16.25	16.51	18,119	-0.01(-0.07%)
Aug 18, 2009	16.46	16.74	16.28	16.52	12,703	+0.20(+1.24%)
Aug 17, 2009	16.25	16.48	16.25	16.32	9,514	+0.06(+0.38%)
Aug 14, 2009	16.48	16.48	16.10	16.25	14,103	-0.25(-1.50%)
Aug 13, 2009	16.43	16.62	16.42	16.50	11,159	+0.13(+0.79%)
Aug 12, 2009	16.48	16.76	16.28	16.37	46,202	+0.06(+0.38%)
Aug 11, 2009	16.37	16.37	16.20	16.31	23,527	-0.08(-0.51%)
Aug 10, 2009	16.34	16.66	16.34	16.39	8,042	-0.18(-1.12%)
Aug 07, 2009	16.53	16.60	16.37	16.58	22,121	+0.28(+1.72%)
Aug 06, 2009	16.32	16.32	16.18	16.30	13,687	-0.04(-0.27%)
Aug 05, 2009	16.25	16.57	16.00	16.34	24,615	+0.04(+0.24%)
Aug 04, 2009	16.31	16.62	16.25	16.30	27,104	-0.15(-0.92%)
Aug 03, 2009	16.49	16.56	16.35	16.46	9,295	+0.13(+0.79%)
Jul 31, 2009	16.48	16.66	16.32	16.33	24,044	-0.26(-1.55%)
Jul 30, 2009	16.63	16.67	16.48	16.58	18,533	+0.18(+1.09%)
Jul 29, 2009	16.28	16.67	16.28	16.41	8,337	-0.03(-0.17%)
Jul 28, 2009	16.46	16.46	16.20	16.43	18,446	-0.17(-1.05%)
Jul 27, 2009	16.64	16.64	16.25	16.61	11,088	-0.10(-0.60%)
Jul 24, 2009	16.67	16.80	16.26	16.71	19,566	+0.07(+0.44%)
Jul 23, 2009	16.62	16.87	16.34	16.64	33,231	+0.15(+0.92%)
Jul 22, 2009	16.41	16.67	16.25	16.48	19,331	+0.00(+0.00%)
Jul 21, 2009	16.84	17.07	16.32	16.48	25,732	-0.35(-2.10%)
Jul 20, 2009	16.94	16.98	16.66	16.84	41,126	+0.02(+0.13%)
Jul 17, 2009	16.81	16.98	16.81	16.81	21,263	+0.02(+0.13%)
Jul 16, 2009	16.81	16.81	16.45	16.79	24,480	-0.02(-0.10%)
Jul 15, 2009	16.67	16.81	16.40	16.81	23,978	+0.20(+1.22%)
Jul 14, 2009	16.51	16.72	16.46	16.61	16,801	+0.11(+0.68%)
Jul 13, 2009	16.25	16.53	16.20	16.50	23,739	+0.28(+1.73%)
Jul 10, 2009	16.23	16.23	15.83	16.21	22,218	-0.04(-0.24%)
Jul 09, 2009	16.01	16.33	16.00	16.25	15,720	+0.28(+1.75%)
Jul 08, 2009	16.20	16.22	15.84	15.97	45,499	-0.14(-0.87%)
Jul 07, 2009	16.59	16.59	16.11	16.11	42,009	-0.33(-2.01%)
Jul 06, 2009	16.37	16.77	16.34	16.44	28,239	+0.08(+0.51%)
Jul 02, 2009	16.35	16.80	16.34	16.36	25,020	-0.45(-2.70%)
Jul 01, 2009	16.86	16.94	16.61	16.81	51,875	+0.14(+0.84%)
Jun 30, 2009	16.57	17.09	16.57	16.67	34,708	+0.17(+1.02%)
Jun 29, 2009	16.46	16.98	16.42	16.51	19,316	-0.56(-3.28%)
Jun 26, 2009	16.25	17.07	16.25	17.07	570,146	+0.68(+4.17%)
Jun 25, 2009	16.29	16.58	16.07	16.38	30,985	+0.07(+0.45%)
Jun 24, 2009	16.29	16.67	16.25	16.31	19,320	-0.48(-2.84%)
Jun 23, 2009	16.48	17.02	16.37	16.79	27,782	+0.33(+2.01%)
Jun 22, 2009	17.10	17.38	16.35	16.46	26,469	-0.80(-4.64%)
Jun 19, 2009	17.36	17.63	17.00	17.26	54,669	+0.16(+0.92%)
Jun 18, 2009	16.67	17.24	16.36	17.10	25,923	+0.50(+3.04%)
Jun 17, 2009	16.25	16.81	16.25	16.60	13,525	+0.34(+2.10%)
Jun 16, 2009	16.49	16.49	15.95	16.25	46,056	-0.18(-1.09%)
Jun 15, 2009	16.48	16.63	16.25	16.43	29,249	-0.11(-0.64%)
Jun 12, 2009	16.29	16.70	16.25	16.54	22,897	+0.18(+1.13%)
Jun 11, 2009	16.29	16.79	16.20	16.36	30,152	+0.06(+0.34%)
Jun 10, 2009	17.03	17.11	16.11	16.30	37,149	-0.73(-4.28%)
Jun 09, 2009	16.99	17.64	16.85	17.03	39,010	+0.06(+0.36%)
Jun 08, 2009	16.95	17.47	16.81	16.97	40,655	-0.44(-2.54%)
Jun 05, 2009	17.53	18.15	16.42	17.41	36,810	+0.01(+0.03%)
Jun 04, 2009	16.80	17.52	16.60	17.40	65,667	+0.63(+3.78%)
Jun 03, 2009	16.64	16.80	15.69	16.77	23,263	-0.04(-0.23%)
Jun 02, 2009	16.50	16.81	15.97	16.81	30,207	+0.31(+1.90%)

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.