Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.767	2.767	2.767	2.767	9,884	-0.01(-0.38%)
Jan 28, 2005	2.697	2.778	2.697	2.778	39,179	+0.08(+3.01%)
Jan 27, 2005	2.697	2.697	2.697	2.697	2,212	+0.02(+0.63%)
Jan 26, 2005	2.697	2.697	2.680	2.680	1,698	-0.01(-0.39%)
Jan 25, 2005	2.680	2.690	2.662	2.690	36,682	+0.03(+1.05%)
Jan 24, 2005	2.610	2.690	2.610	2.662	15,729	+0.00(+0.00%)
Jan 21, 2005	2.662	2.749	2.662	2.662	34,997	+0.00(+0.00%)
Jan 20, 2005	2.627	2.662	2.610	2.662	31,265	+0.02(+0.82%)
Jan 19, 2005	2.627	2.641	2.627	2.641	3,782	+0.00(+0.16%)
Jan 18, 2005	2.578	2.662	2.578	2.636	13,281	+0.00(+0.06%)
Jan 14, 2005	2.578	2.637	2.578	2.635	7,850	-0.02(-0.79%)
Jan 13, 2005	2.610	2.656	2.610	2.656	2,854	+0.06(+2.46%)
Jan 12, 2005	2.592	2.592	2.533	2.592	78,795	+0.01(+0.33%)
Jan 11, 2005	2.557	2.591	2.557	2.584	31,550	-0.01(-0.24%)
Jan 10, 2005	2.662	2.662	2.585	2.590	16,749	-0.00(-0.19%)
Jan 07, 2005	2.592	2.609	2.452	2.595	89,578	+0.18(+7.36%)
Jan 06, 2005	2.452	2.452	2.417	2.417	10,455	-0.10(-4.06%)
Jan 05, 2005	2.522	2.522	2.425	2.519	11,418	-0.06(-2.15%)
Jan 04, 2005	2.592	2.592	2.558	2.575	19,953	-0.00(-0.14%)
Jan 03, 2005	2.592	2.647	2.578	2.578	22,837	-0.02(-0.63%)
Dec 31, 2004	2.595	2.595	2.595	2.595	0	+0.00(+0.00%)
Dec 30, 2004	2.703	2.723	2.585	2.595	28,546	+0.01(+0.37%)
Dec 29, 2004	2.628	2.662	2.585	2.585	17,841	-0.08(-2.92%)
Dec 28, 2004	2.684	2.709	2.662	2.663	54,951	-0.08(-3.04%)
Dec 27, 2004	2.746	2.746	2.746	2.746	0	+0.00(+0.00%)
Dec 23, 2004	2.746	2.746	2.746	2.746	14,273	+0.01(+0.51%)
Dec 22, 2004	2.732	2.732	2.732	2.732	2,854	+0.03(+1.27%)
Dec 21, 2004	2.698	2.698	2.698	2.698	713	+0.00(+0.00%)
Dec 20, 2004	2.698	2.704	2.698	2.698	15,700	+0.00(+0.00%)
Dec 17, 2004	2.610	2.822	2.605	2.698	6,422	+0.00(+0.03%)
Dec 16, 2004	2.594	2.739	2.594	2.697	27,119	-0.13(-4.49%)
Dec 15, 2004	2.824	2.824	2.824	2.824	713	+0.15(+5.80%)
Dec 14, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 13, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 10, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 09, 2004	2.669	2.669	2.669	2.669	0	+0.00(+0.00%)
Dec 08, 2004	2.662	2.669	2.628	2.669	9,277	-0.02(-0.65%)
Dec 07, 2004	2.663	2.687	2.663	2.687	1,427	-0.22(-7.59%)
Dec 06, 2004	2.908	2.908	2.908	2.908	0	+0.00(+0.00%)
Dec 03, 2004	2.873	2.908	2.873	2.908	3,568	+0.11(+4.11%)
Dec 02, 2004	2.793	2.793	2.793	2.793	3,568	-0.01(-0.20%)
Dec 01, 2004	2.798	2.798	2.798	2.798	713	+0.03(+1.11%)
Nov 30, 2004	2.767	2.767	2.767	2.767	713	+0.00(+0.13%)
Nov 29, 2004	2.667	2.764	2.667	2.764	2,140	+0.10(+3.79%)
Nov 26, 2004	2.663	2.663	2.663	2.663	0	+0.00(+0.00%)
Nov 24, 2004	2.663	2.663	2.663	2.663	0	+0.00(+0.00%)
Nov 23, 2004	2.663	2.663	2.663	2.663	713	-0.01(-0.37%)
Nov 22, 2004	2.673	2.673	2.673	2.673	0	+0.00(+0.00%)
Nov 19, 2004	2.673	2.673	2.673	2.673	713	-0.13(-4.60%)
Nov 18, 2004	2.802	2.802	2.802	2.802	0	+0.00(+0.00%)
Nov 17, 2004	2.802	2.802	2.802	2.802	0	+0.00(+0.00%)
Nov 16, 2004	2.571	2.802	2.571	2.802	9,277	+0.10(+3.87%)
Nov 15, 2004	2.681	2.697	2.571	2.697	5,709	+0.02(+0.57%)
Nov 12, 2004	2.767	2.767	2.682	2.682	7,850	-0.09(-3.09%)
Nov 11, 2004	2.767	2.767	2.767	2.767	7,850	-0.03(-1.03%)
Nov 10, 2004	2.768	2.802	2.641	2.796	10,704	+0.01(+0.40%)
Nov 09, 2004	2.834	2.834	2.571	2.785	3,568	-0.02(-0.62%)
Nov 08, 2004	2.627	2.802	2.627	2.802	29,260	+0.07(+2.51%)
Nov 05, 2004	2.697	2.753	2.697	2.734	38,537	+0.05(+1.88%)
Nov 04, 2004	2.566	2.683	2.566	2.683	7,850	+0.24(+9.99%)
Nov 03, 2004	2.421	2.704	2.421	2.440	6,422	-0.21(-7.76%)
Nov 02, 2004	2.522	2.645	2.522	2.645	9,991	+0.18(+7.29%)

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.