Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.664	1.664	1.646	1.664	2,854	+0.00(+0.00%)
Sep 27, 2002	1.664	1.664	1.664	1.664	0	+0.00(+0.00%)
Sep 26, 2002	1.681	1.681	1.664	1.664	24,264	+0.02(+1.06%)
Sep 25, 2002	1.646	1.646	1.646	1.646	5,709	-0.03(-1.84%)
Sep 24, 2002	1.633	1.677	1.632	1.677	72,079	-0.00(-0.21%)
Sep 23, 2002	1.681	1.681	1.681	1.681	713	-0.03(-2.00%)
Sep 20, 2002	1.639	1.715	1.639	1.715	2,854	+0.08(+4.61%)
Sep 19, 2002	1.662	1.743	1.639	1.639	8,563	-0.10(-5.95%)
Sep 18, 2002	1.675	1.743	1.639	1.743	24,978	+0.07(+4.10%)
Sep 17, 2002	1.688	1.688	1.674	1.674	3,568	-0.11(-5.91%)
Sep 16, 2002	1.745	1.853	1.745	1.780	9,991	+0.12(+7.40%)
Sep 13, 2002	1.692	1.692	1.657	1.657	7,136	-0.04(-2.07%)
Sep 12, 2002	1.695	1.695	1.692	1.692	5,709	-0.06(-3.40%)
Sep 11, 2002	1.752	1.752	1.752	1.752	0	+0.00(+0.00%)
Sep 10, 2002	1.792	1.792	1.692	1.752	21,409	+0.04(+2.46%)
Sep 09, 2002	1.716	1.726	1.710	1.710	17,127	-0.01(-0.61%)
Sep 06, 2002	1.724	1.724	1.720	1.720	26,405	-0.00(-0.20%)
Sep 05, 2002	1.724	1.724	1.724	1.724	3,568	-0.03(-1.60%)
Sep 04, 2002	1.752	1.752	1.752	1.752	20,696	+0.00(+0.00%)
Sep 03, 2002	1.789	1.800	1.752	1.752	11,418	+0.00(+0.00%)
Aug 30, 2002	1.755	1.755	1.752	1.752	9,277	-0.03(-1.96%)
Aug 29, 2002	1.782	1.787	1.782	1.786	6,422	+0.03(+1.59%)
Aug 28, 2002	1.784	1.784	1.759	1.759	4,281	-0.01(-0.40%)
Aug 27, 2002	1.765	1.786	1.765	1.766	13,559	+0.01(+0.60%)
Aug 26, 2002	1.755	1.755	1.755	1.755	713	+0.00(+0.20%)
Aug 23, 2002	1.755	1.755	1.752	1.752	30,687	+0.03(+1.71%)
Aug 22, 2002	1.706	1.722	1.706	1.722	12,845	+0.02(+1.34%)
Aug 21, 2002	1.699	1.699	1.699	1.699	0	+0.00(+0.00%)
Aug 20, 2002	1.700	1.700	1.699	1.699	1,427	-0.04(-2.20%)
Aug 16, 2002	1.752	1.766	1.738	1.738	64,229	-0.02(-0.92%)
Aug 15, 2002	1.754	1.754	1.754	1.754	0	+0.00(+0.00%)
Aug 14, 2002	1.765	1.783	1.754	1.754	62,802	-0.02(-0.87%)
Aug 13, 2002	1.752	1.769	1.752	1.769	23,550	+0.02(+1.00%)
Aug 12, 2002	1.787	1.787	1.721	1.752	57,092	-0.04(-2.00%)
Aug 07, 2002	1.788	1.788	1.787	1.787	34,969	+0.00(+0.00%)
Aug 06, 2002	1.757	1.787	1.757	1.787	2,140	+0.01(+0.35%)
Aug 05, 2002	1.782	1.841	1.781	1.781	29,973	-0.10(-5.45%)
Aug 02, 2002	1.884	1.884	1.884	1.884	713	-0.00(-0.24%)
Aug 01, 2002	1.888	1.888	1.888	1.888	0	+0.00(+0.00%)
Jul 31, 2002	1.780	1.888	1.780	1.888	2,140	-0.00(-0.19%)
Jul 30, 2002	1.954	1.954	1.837	1.892	8,563	-0.06(-3.19%)
Jul 29, 2002	1.822	1.954	1.822	1.954	7,136	-0.00(-0.04%)
Jul 26, 2002	1.752	1.955	1.752	1.955	3,211,470	+0.10(+5.28%)
Jul 25, 2002	1.857	1.857	1.857	1.857	0	+0.00(+0.00%)
Jul 24, 2002	1.773	1.888	1.759	1.857	14,986	-0.03(-1.74%)
Jul 23, 2002	1.892	1.892	1.804	1.890	21,409	-0.00(-0.11%)
Jul 22, 2002	1.794	1.892	1.794	1.892	6,422	-0.07(-3.54%)
Jul 19, 2002	1.858	1.961	1.798	1.961	12,132	+0.00(+0.00%)
Jul 17, 2002	1.961	1.961	1.961	1.961	12,132	+0.00(+0.01%)
Jul 12, 2002	1.961	1.961	1.958	1.961	18,555	+0.03(+1.40%)
Jul 11, 2002	1.960	1.962	1.928	1.934	47,815	-0.11(-5.51%)
Jul 10, 2002	2.102	2.102	2.046	2.046	2,140	-0.06(-2.63%)
Jul 09, 2002	2.093	2.102	2.093	2.102	4,995	+0.01(+0.44%)
Jul 08, 2002	1.999	2.093	1.999	2.093	7,850	+0.09(+4.70%)
Jul 05, 2002	1.999	1.999	1.999	1.999	0	+0.00(+0.00%)
Jul 04, 2002	1.999	2.092	1.999	1.999	16,414	+0.00(+0.00%)
Jul 03, 2002	1.999	2.092	1.999	1.999	16,414	+0.00(+0.11%)
Jul 02, 2002	2.013	2.025	1.962	1.997	40,678	-0.02(-0.77%)

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.