Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.05	15.05	14.31	14.49	41,937	-0.69(-4.55%)
Sep 29, 2011	15.23	15.23	14.77	15.19	13,325	+0.41(+2.75%)
Sep 28, 2011	14.74	15.72	14.74	14.78	36,992	+0.05(+0.33%)
Sep 27, 2011	14.38	14.73	14.38	14.73	39,801	+0.48(+3.34%)
Sep 26, 2011	14.12	14.30	14.01	14.25	24,572	+0.19(+1.37%)
Sep 23, 2011	13.55	14.14	13.55	14.06	11,688	+0.48(+3.51%)
Sep 22, 2011	13.52	14.14	13.49	13.59	28,743	-0.27(-1.92%)
Sep 21, 2011	13.87	14.09	13.81	13.85	25,340	+0.05(+0.35%)
Sep 20, 2011	14.06	14.13	13.80	13.80	40,012	-0.04(-0.26%)
Sep 19, 2011	13.72	14.00	13.59	13.84	13,995	-0.03(-0.22%)
Sep 16, 2011	13.89	14.14	13.83	13.87	46,591	+0.01(+0.04%)
Sep 15, 2011	13.90	13.90	13.54	13.86	18,600	+0.09(+0.66%)
Sep 14, 2011	13.60	13.93	13.43	13.77	27,503	+0.28(+2.06%)
Sep 13, 2011	13.37	13.56	13.24	13.49	20,033	+0.40(+3.04%)
Sep 12, 2011	13.03	13.28	12.59	13.10	24,562	+0.02(+0.18%)
Sep 09, 2011	13.51	13.51	13.02	13.07	24,343	-0.42(-3.08%)
Sep 08, 2011	13.82	13.95	13.42	13.49	16,997	-0.41(-2.95%)
Sep 07, 2011	14.07	14.13	13.79	13.90	37,065	-0.02(-0.17%)
Sep 06, 2011	14.13	14.32	13.65	13.92	23,922	-0.25(-1.74%)
Sep 02, 2011	14.63	14.73	14.17	14.17	27,559	-0.56(-3.81%)
Sep 01, 2011	15.13	15.47	14.70	14.73	22,265	-0.36(-2.40%)
Aug 31, 2011	15.41	15.54	15.09	15.09	13,174	-0.21(-1.34%)
Aug 30, 2011	15.18	15.52	15.18	15.30	6,167	-0.02(-0.12%)
Aug 29, 2011	15.07	15.36	15.07	15.32	20,206	+0.16(+1.03%)
Aug 26, 2011	15.15	15.20	15.13	15.16	22,091	+0.03(+0.20%)
Aug 25, 2011	15.69	15.69	15.09	15.13	12,381	-0.39(-2.49%)
Aug 24, 2011	15.53	15.63	15.43	15.51	14,215	-0.02(-0.16%)
Aug 23, 2011	15.06	15.65	15.06	15.54	16,542	+0.47(+3.12%)
Aug 22, 2011	15.14	15.14	14.89	15.07	10,972	+0.25(+1.67%)
Aug 19, 2011	14.71	15.03	14.71	14.82	11,880	+0.03(+0.20%)
Aug 18, 2011	15.04	15.73	14.65	14.79	23,267	-0.51(-3.31%)
Aug 17, 2011	15.67	15.67	15.24	15.30	28,786	-0.25(-1.59%)
Aug 16, 2011	15.42	15.65	15.27	15.54	37,479	+0.38(+2.50%)
Aug 15, 2011	15.08	15.40	15.01	15.17	64,929	+0.21(+1.41%)
Aug 12, 2011	15.86	15.98	14.95	14.95	13,050	-0.90(-5.70%)
Aug 11, 2011	15.67	16.02	15.06	15.86	21,076	+0.22(+1.43%)
Aug 10, 2011	16.32	16.32	14.86	15.64	21,667	-0.99(-5.95%)
Aug 09, 2011	15.32	16.62	14.69	16.62	27,998	+1.94(+13.22%)
Aug 08, 2011	15.46	16.26	14.68	14.68	34,042	-1.05(-6.67%)
Aug 05, 2011	16.09	16.09	15.71	15.73	7,840	-0.25(-1.55%)
Aug 04, 2011	16.12	16.29	15.93	15.98	26,020	-0.23(-1.41%)
Aug 03, 2011	16.40	16.40	16.02	16.21	12,824	+0.46(+2.95%)
Aug 02, 2011	16.28	16.55	15.60	15.74	37,964	-0.57(-3.51%)
Aug 01, 2011	16.39	16.58	16.28	16.32	39,335	+0.11(+0.67%)
Jul 29, 2011	16.49	16.49	16.21	16.21	12,499	-0.38(-2.29%)
Jul 28, 2011	16.61	16.74	16.35	16.59	7,197	+0.07(+0.40%)
Jul 27, 2011	16.75	16.75	16.38	16.52	18,572	-0.17(-1.05%)
Jul 26, 2011	16.67	16.88	16.53	16.70	8,360	+0.04(+0.22%)
Jul 25, 2011	16.75	16.96	16.65	16.66	23,232	-0.21(-1.22%)
Jul 22, 2011	16.89	17.00	16.78	16.87	13,749	-0.12(-0.71%)
Jul 21, 2011	16.75	16.99	16.73	16.99	7,419	+0.24(+1.40%)
Jul 20, 2011	16.99	16.99	16.43	16.75	3,612	-0.23(-1.35%)
Jul 19, 2011	16.42	16.98	16.41	16.98	7,466	+0.61(+3.72%)
Jul 18, 2011	16.42	16.42	16.37	16.37	6,938	-0.08(-0.48%)
Jul 15, 2011	16.43	16.53	16.37	16.45	18,882	+0.02(+0.11%)
Jul 14, 2011	16.69	17.07	16.29	16.43	29,110	-0.08(-0.51%)
Jul 13, 2011	16.88	16.88	15.73	16.52	55,105	-0.37(-2.18%)
Jul 12, 2011	16.88	17.01	16.88	16.88	7,668	-0.01(-0.04%)
Jul 11, 2011	17.00	17.10	16.84	16.89	19,743	-0.14(-0.81%)
Jul 08, 2011	17.10	17.41	17.03	17.03	21,468	-0.30(-1.74%)
Jul 07, 2011	17.00	17.34	17.00	17.33	16,861	+0.41(+2.42%)
Jul 06, 2011	16.87	17.13	16.71	16.92	53,863	+0.05(+0.32%)
Jul 05, 2011	16.72	16.88	16.59	16.87	20,350	+0.16(+0.97%)

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.