Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Super Mkt (NQ: VLGEA )

29.75 -0.06 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.094 2.171 2.084 2.102 16,414 +0.04(+2.08%)
Jun 27, 2002 2.007 2.059 2.007 2.059 2,854 +0.00(+0.03%)
Jun 26, 2002 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
Jun 25, 2002 2.075 2.102 2.012 2.058 17,841 -0.05(-2.42%)
Jun 21, 2002 2.110 2.110 2.110 2.110 5,709 -0.07(-3.18%)
Jun 20, 2002 2.130 2.214 2.049 2.179 49,242 +0.05(+2.30%)
Jun 19, 2002 2.112 2.171 2.102 2.130 52,097 -0.07(-3.09%)
Jun 18, 2002 2.197 2.198 2.144 2.198 12,845 -0.06(-2.85%)
Jun 17, 2002 2.172 2.262 2.119 2.262 4,281 +0.13(+5.87%)
Jun 14, 2002 2.137 2.137 2.137 2.137 7,850 -0.07(-3.17%)
Jun 12, 2002 2.190 2.207 2.124 2.207 3,568 +0.02(+0.77%)
Jun 11, 2002 2.207 2.259 2.190 2.190 22,123 -0.04(-1.92%)
Jun 10, 2002 2.189 2.233 2.189 2.233 4,995 -0.01(-0.39%)
Jun 07, 2002 2.173 2.244 2.112 2.242 18,555 +0.01(+0.31%)
Jun 06, 2002 2.243 2.243 2.070 2.235 38,537 -0.10(-4.43%)
Jun 05, 2002 2.273 2.375 2.273 2.339 85,639 -0.06(-2.68%)
May 31, 2002 2.530 2.530 2.403 2.403 19,982 -0.21(-7.92%)
May 28, 2002 2.627 2.627 2.487 2.610 20,696 +0.03(+1.33%)
May 27, 2002 2.558 2.593 2.454 2.575 53,524 +0.00(+0.00%)
May 24, 2002 2.558 2.593 2.454 2.575 53,524 -0.08(-2.96%)
May 23, 2002 2.624 2.654 2.585 2.654 5,709 +0.10(+3.78%)
May 22, 2002 2.620 2.620 2.557 2.557 10,704 -0.04(-1.38%)
May 21, 2002 2.617 2.627 2.592 2.593 26,405 -0.08(-2.99%)
May 20, 2002 2.676 2.676 2.614 2.673 29,260 +0.08(+3.08%)
May 17, 2002 2.593 2.593 2.593 2.593 1,427 -0.08(-3.11%)
May 16, 2002 2.575 2.676 2.557 2.676 4,281 -0.00(-0.13%)
May 15, 2002 2.610 2.718 2.592 2.680 24,978 +0.07(+2.68%)
May 14, 2002 2.662 2.718 2.610 2.610 21,409 -0.11(-3.87%)
May 13, 2002 2.644 2.820 2.627 2.715 59,947 +0.13(+5.01%)
May 10, 2002 2.486 2.645 2.486 2.585 16,414 +0.15(+6.03%)
May 09, 2002 2.470 2.470 2.438 2.438 4,995 -0.05(-1.94%)
May 08, 2002 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
May 07, 2002 2.431 2.486 2.431 2.486 2,854 +0.06(+2.27%)
May 06, 2002 2.361 2.431 2.361 2.431 9,991 +0.07(+2.97%)
May 03, 2002 2.361 2.361 2.361 2.361 713 +0.00(+0.00%)
May 02, 2002 2.361 2.361 2.361 2.361 1,427 +0.00(+0.15%)
May 01, 2002 2.326 2.375 2.326 2.358 9,991 +0.05(+2.09%)
Apr 30, 2002 2.280 2.309 2.280 2.309 6,422 +0.02(+0.79%)
Apr 29, 2002 2.312 2.314 2.102 2.291 49,242 -0.03(-1.21%)
Apr 26, 2002 2.400 2.452 2.312 2.319 12,845 -0.16(-6.50%)
Apr 25, 2002 2.480 2.480 2.365 2.480 12,132 -0.02(-0.83%)
Apr 24, 2002 2.522 2.522 2.487 2.501 11,418 -0.02(-0.84%)
Apr 23, 2002 2.522 2.522 2.522 2.522 2,140 +0.01(+0.28%)
Apr 22, 2002 2.564 2.564 2.515 2.515 17,127 -0.06(-2.45%)
Apr 19, 2002 2.566 2.578 2.557 2.578 26,405 +0.00(+0.14%)
Apr 18, 2002 2.582 2.582 2.575 2.575 10,704 +0.02(+0.69%)
Apr 17, 2002 2.470 2.557 2.452 2.557 20,696 +0.11(+4.29%)
Apr 16, 2002 2.484 2.484 2.452 2.452 9,277 -0.04(-1.41%)
Apr 15, 2002 2.522 2.529 2.487 2.487 24,264 -0.03(-1.38%)
Apr 12, 2002 2.522 2.522 2.512 2.522 12,845 -0.00(-0.00%)
Apr 11, 2002 2.522 2.540 2.522 2.522 20,696 -0.01(-0.55%)
Apr 10, 2002 2.522 2.536 2.501 2.536 67,797 +0.02(+0.84%)
Apr 09, 2002 2.519 2.529 2.515 2.515 34,255 +0.00(+0.14%)
Apr 08, 2002 2.505 2.512 2.496 2.512 32,114 +0.02(+0.99%)
Apr 05, 2002 2.476 2.487 2.452 2.487 59,233 +0.04(+1.43%)
Apr 04, 2002 2.484 2.484 2.452 2.452 9,991 +0.00(+0.00%)
Apr 03, 2002 2.449 2.452 2.440 2.452 27,119 +0.00(+0.00%)
Apr 02, 2002 2.478 2.478 2.410 2.452 19,268 +0.00(+0.03%)
Apr 01, 2002 2.407 2.452 2.407 2.451 22,123 +0.00(+0.00%)
Mar 29, 2002 2.452 2.452 2.445 2.451 13,559 +0.00(+0.00%)
Mar 28, 2002 2.452 2.452 2.445 2.451 13,559 -0.01(-0.41%)
Mar 27, 2002 2.458 2.463 2.400 2.462 23,550 +0.07(+2.73%)
Mar 26, 2002 2.438 2.438 2.396 2.396 12,132 -0.04(-1.72%)
Mar 25, 2002 2.389 2.438 2.382 2.438 155,577 +0.00(+0.14%)
Mar 22, 2002 2.319 2.449 2.319 2.435 30,687 +0.04(+1.61%)
Mar 21, 2002 2.494 2.494 2.330 2.396 32,114 -0.13(-5.00%)
Mar 20, 2002 2.508 2.529 2.495 2.522 32,114 +0.00(+0.00%)
Mar 19, 2002 2.564 2.564 2.494 2.522 14,986 -0.02(-0.69%)
Mar 18, 2002 2.383 2.557 2.383 2.540 14,986 -0.02(-0.69%)
Mar 15, 2002 2.564 2.564 2.415 2.557 37,110 +0.10(+3.90%)
Mar 14, 2002 2.365 2.592 2.365 2.461 94,203 +0.08(+3.32%)
Mar 13, 2002 2.339 2.382 2.271 2.382 32,114 +0.06(+2.41%)
Mar 12, 2002 2.330 2.330 2.270 2.326 8,563 +0.01(+0.61%)
Mar 11, 2002 2.312 2.312 2.295 2.312 37,823 +0.00(+0.00%)
Mar 08, 2002 2.312 2.333 2.312 2.312 100,626 -0.01(-0.60%)
Mar 07, 2002 2.354 2.354 2.322 2.326 25,691 -0.03(-1.16%)
Mar 06, 2002 2.312 2.353 2.305 2.353 112,044 +0.04(+1.79%)
Mar 05, 2002 2.291 2.312 2.277 2.312 20,696 +0.01(+0.33%)
Mar 04, 2002 2.277 2.309 2.260 2.304 152,723 +0.04(+1.67%)
Mar 01, 2002 2.137 2.417 2.126 2.266 90,634 +0.25(+12.13%)
Feb 28, 2002 2.014 2.021 2.014 2.021 6,422 +0.01(+0.52%)
Feb 27, 2002 1.997 2.011 1.962 2.011 52,810 +0.04(+2.03%)
Feb 26, 2002 1.951 1.997 1.944 1.971 9,991 -0.05(-2.29%)
Feb 25, 2002 2.014 2.017 1.962 2.017 86,352 +0.00(+0.14%)
Feb 22, 2002 1.969 2.014 1.969 2.014 7,850 +0.04(+2.20%)
Feb 21, 2002 1.934 1.971 1.934 1.971 26,405 +0.04(+2.29%)
Feb 20, 2002 1.926 1.927 1.892 1.927 66,370 +0.00(+0.00%)
Feb 19, 2002 1.836 1.927 1.836 1.927 44,960 +0.04(+1.85%)
Feb 18, 2002 1.892 1.892 1.892 1.892 4,995 +0.00(+0.00%)
Feb 15, 2002 1.892 1.892 1.892 1.892 4,995 +0.06(+3.05%)
Feb 14, 2002 1.890 1.890 1.836 1.836 6,422 -0.06(-2.96%)
Feb 13, 2002 1.853 1.892 1.853 1.892 20,696 +0.04(+1.89%)
Feb 12, 2002 1.892 1.892 1.857 1.857 17,841 -0.04(-1.85%)
Feb 11, 2002 1.892 1.962 1.891 1.892 163,428 +0.00(+0.04%)
Feb 08, 2002 1.891 1.892 1.853 1.891 4,995 +0.03(+1.85%)
Feb 07, 2002 1.857 1.857 1.857 1.857 2,140 -0.02(-1.16%)
Feb 06, 2002 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Feb 05, 2002 1.850 1.892 1.850 1.878 13,559 -0.01(-0.70%)
Feb 04, 2002 1.891 1.892 1.891 1.892 2,140 +0.00(+0.00%)
Feb 01, 2002 1.873 1.892 1.873 1.892 27,832 +0.04(+1.89%)
Jan 31, 2002 1.805 1.866 1.805 1.857 10,704 +0.00(+0.00%)
Jan 30, 2002 1.887 1.887 1.794 1.857 33,542 -0.02(-0.93%)
Jan 29, 2002 1.878 1.888 1.864 1.874 11,418 +0.01(+0.66%)
Jan 28, 2002 1.884 1.884 1.862 1.862 21,409 -0.02(-1.14%)
Jan 25, 2002 1.897 1.897 1.883 1.883 4,281 -0.03(-1.36%)
Jan 24, 2002 1.899 1.909 1.899 1.909 7,136 -0.02(-0.91%)
Jan 23, 2002 1.897 1.927 1.897 1.927 3,568 +0.02(+0.92%)
Jan 22, 2002 1.857 1.909 1.857 1.909 2,140 +0.00(+0.01%)
Jan 21, 2002 1.892 1.909 1.883 1.909 10,704 +0.00(+0.00%)
Jan 18, 2002 1.892 1.909 1.883 1.909 10,704 +0.02(+0.91%)
Jan 17, 2002 1.885 1.927 1.878 1.892 42,105 +0.01(+0.35%)
Jan 16, 2002 1.885 1.885 1.885 1.885 713 +0.00(+0.02%)
Jan 15, 2002 1.899 1.899 1.883 1.885 28,546 -0.02(-1.10%)
Jan 14, 2002 1.944 1.944 1.906 1.906 16,414 -0.02(-1.09%)
Jan 11, 2002 1.961 1.961 1.927 1.927 24,978 -0.04(-1.79%)
Jan 10, 2002 1.871 1.962 1.871 1.962 67,084 +0.23(+13.18%)
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.