Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	15.13	15.30	14.57	15.30	34,944	+0.18(+1.19%)
Oct 30, 2007	14.86	15.13	14.85	15.12	70,909	+0.22(+1.47%)
Oct 29, 2007	14.76	15.13	14.76	14.90	46,323	+0.19(+1.28%)
Oct 26, 2007	14.31	14.82	14.28	14.71	6,141	+0.40(+2.78%)
Oct 25, 2007	14.37	14.62	14.12	14.31	10,958	+0.16(+1.13%)
Oct 24, 2007	14.25	14.48	14.16	14.16	15,493	-0.24(-1.65%)
Oct 23, 2007	14.10	14.71	13.38	14.39	38,701	+0.00(+0.02%)
Oct 22, 2007	14.55	14.92	14.30	14.39	23,907	-0.28(-1.93%)
Oct 19, 2007	14.58	14.67	14.22	14.67	29,866	+0.01(+0.06%)
Oct 18, 2007	14.68	14.79	14.18	14.67	12,282	-0.18(-1.19%)
Oct 17, 2007	14.99	14.99	14.69	14.84	8,856	-0.03(-0.23%)
Oct 16, 2007	14.68	14.88	14.68	14.88	4,995	+0.07(+0.49%)
Oct 15, 2007	14.73	14.81	14.57	14.80	12,242	-0.08(-0.55%)
Oct 12, 2007	14.99	14.99	14.79	14.88	4,032	-0.09(-0.58%)
Oct 11, 2007	15.13	15.13	14.70	14.97	14,016	-0.16(-1.06%)
Oct 10, 2007	14.52	15.13	14.52	15.13	9,245	+0.36(+2.41%)
Oct 09, 2007	14.96	14.96	14.62	14.77	8,877	-0.20(-1.35%)
Oct 08, 2007	14.99	15.10	14.57	14.98	14,779	-0.08(-0.52%)
Oct 05, 2007	14.90	15.11	14.61	15.05	24,678	+0.41(+2.81%)
Oct 04, 2007	14.70	14.76	14.57	14.64	14,012	-0.00(-0.02%)
Oct 03, 2007	14.82	14.96	14.63	14.65	24,285	-0.30(-2.01%)
Oct 02, 2007	14.80	14.98	14.75	14.95	47,875	+0.34(+2.32%)
Oct 01, 2007	14.42	15.41	14.25	14.61	41,024	+0.03(+0.23%)
Sep 28, 2007	14.43	14.57	14.10	14.57	18,348	+0.17(+1.15%)
Sep 27, 2007	14.57	14.57	14.22	14.41	11,418	-0.00(-0.02%)
Sep 26, 2007	14.57	14.57	14.21	14.41	3,211	+0.10(+0.71%)
Sep 25, 2007	14.26	14.57	13.70	14.31	13,117	+0.02(+0.14%)
Sep 24, 2007	14.60	14.63	13.90	14.29	6,744	-0.28(-1.92%)
Sep 21, 2007	14.85	15.10	14.20	14.57	56,582	-0.14(-0.95%)
Sep 20, 2007	14.00	14.74	14.00	14.71	7,939	+0.57(+4.02%)
Sep 19, 2007	14.01	14.44	14.01	14.14	33,149	+0.24(+1.73%)
Sep 18, 2007	13.16	13.97	12.99	13.90	16,057	+0.83(+6.35%)
Sep 17, 2007	13.01	13.49	13.00	13.07	4,999	+0.07(+0.56%)
Sep 14, 2007	12.89	13.16	12.89	13.00	9,402	-0.08(-0.60%)
Sep 13, 2007	13.09	13.17	13.02	13.08	10,415	-0.06(-0.47%)
Sep 12, 2007	12.98	13.15	12.98	13.14	8,224	+0.06(+0.45%)
Sep 11, 2007	12.71	13.09	12.66	13.08	14,016	+0.41(+3.23%)
Sep 10, 2007	12.63	12.81	12.61	12.67	8,264	-0.04(-0.33%)
Sep 07, 2007	12.97	13.33	12.66	12.71	23,543	-0.38(-2.91%)
Sep 06, 2007	12.97	13.45	12.97	13.09	7,036	+0.27(+2.12%)
Sep 05, 2007	13.16	13.59	12.71	12.82	17,695	-0.45(-3.40%)
Sep 04, 2007	13.35	13.48	12.97	13.27	8,560	-0.13(-1.00%)
Aug 31, 2007	13.33	13.55	13.31	13.41	19,208	+0.15(+1.12%)
Aug 30, 2007	12.76	13.35	12.76	13.26	6,915	+0.35(+2.71%)
Aug 29, 2007	12.54	12.92	12.54	12.91	16,517	+0.39(+3.11%)
Aug 28, 2007	12.57	12.81	12.44	12.52	9,181	-0.16(-1.26%)
Aug 27, 2007	12.83	12.84	12.67	12.68	8,207	-0.04(-0.31%)
Aug 24, 2007	12.96	12.96	12.67	12.72	8,563	-0.15(-1.13%)
Aug 23, 2007	12.88	12.93	12.67	12.86	4,674	+0.02(+0.13%)
Aug 22, 2007	12.67	12.89	12.67	12.85	16,093	+0.28(+2.21%)
Aug 21, 2007	12.93	13.00	12.41	12.57	17,884	-0.26(-2.01%)
Aug 20, 2007	12.52	12.96	12.52	12.83	18,751	+0.34(+2.72%)
Aug 17, 2007	12.96	12.96	12.43	12.49	41,021	+0.26(+2.15%)
Aug 16, 2007	12.17	12.33	11.85	12.22	47,811	+0.17(+1.39%)
Aug 15, 2007	12.16	12.33	12.06	12.06	21,085	-0.03(-0.23%)
Aug 14, 2007	12.33	12.33	12.08	12.08	14,590	-0.40(-3.19%)
Aug 13, 2007	12.41	12.61	12.27	12.48	25,613	+0.13(+1.04%)
Aug 10, 2007	11.99	12.61	11.99	12.35	66,570	+0.14(+1.17%)
Aug 09, 2007	12.28	12.91	12.17	12.21	41,477	-0.08(-0.66%)
Aug 08, 2007	12.39	12.86	12.05	12.29	62,723	+0.15(+1.25%)
Aug 07, 2007	12.02	12.38	12.00	12.14	40,792	+0.00(+0.02%)
Aug 06, 2007	12.52	12.55	12.00	12.14	30,979	-0.37(-2.98%)
Aug 03, 2007	12.44	13.27	12.36	12.51	17,652	-0.77(-5.78%)
Aug 02, 2007	13.19	13.43	13.08	13.28	9,063	+0.12(+0.89%)

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.