Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.34	18.99	18.99	18.99	16,578	+0.62(+3.40%)
Dec 30, 2014	18.38	18.44	18.27	18.36	7,369	+0.15(+0.84%)
Dec 29, 2014	18.48	18.55	18.21	18.21	25,921	-0.27(-1.45%)
Dec 26, 2014	18.20	18.87	17.72	18.48	16,842	+0.44(+2.44%)
Dec 24, 2014	17.76	18.04	18.04	18.04	5,966	+0.32(+1.78%)
Dec 23, 2014	17.27	17.83	17.21	17.72	18,477	+0.49(+2.87%)
Dec 22, 2014	17.18	17.45	17.18	17.23	14,539	+0.16(+0.93%)
Dec 19, 2014	17.41	18.17	17.01	17.07	87,642	-0.41(-2.36%)
Dec 18, 2014	17.53	18.07	16.81	17.48	26,799	-0.03(-0.16%)
Dec 17, 2014	17.59	17.83	17.05	17.51	26,428	+0.13(+0.75%)
Dec 16, 2014	16.90	18.15	16.90	17.38	24,328	+0.58(+3.44%)
Dec 15, 2014	16.94	17.48	16.70	16.80	34,851	-0.04(-0.25%)
Dec 12, 2014	17.08	17.29	16.75	16.84	16,267	-0.41(-2.39%)
Dec 11, 2014	17.05	17.47	16.85	17.25	23,574	+0.16(+0.92%)
Dec 10, 2014	17.63	17.69	16.84	17.10	25,335	-0.58(-3.30%)
Dec 09, 2014	17.30	17.95	16.75	17.68	26,588	+0.39(+2.27%)
Dec 08, 2014	16.70	17.63	16.66	17.29	26,765	+0.49(+2.90%)
Dec 05, 2014	16.43	16.86	16.41	16.80	25,162	+0.38(+2.30%)
Dec 04, 2014	16.77	16.94	16.33	16.42	22,216	-0.53(-3.12%)
Dec 03, 2014	16.56	17.17	16.56	16.95	52,882	+0.43(+2.62%)
Dec 02, 2014	16.58	16.83	16.13	16.52	17,526	-0.07(-0.41%)
Dec 01, 2014	16.57	16.75	16.09	16.59	24,265	+0.09(+0.54%)
Nov 28, 2014	16.88	17.30	16.22	16.50	25,365	-0.51(-2.99%)
Nov 26, 2014	16.88	17.01	17.01	17.01	19,064	-0.05(-0.32%)
Nov 25, 2014	17.29	17.56	16.66	17.06	64,727	-0.29(-1.66%)
Nov 24, 2014	17.20	17.46	16.99	17.35	20,663	+0.14(+0.80%)
Nov 21, 2014	17.57	17.69	17.08	17.21	15,960	-0.05(-0.32%)
Nov 20, 2014	17.45	17.52	17.14	17.27	13,048	-0.16(-0.91%)
Nov 19, 2014	18.01	18.01	17.35	17.43	15,539	-0.55(-3.06%)
Nov 18, 2014	17.82	18.01	17.63	17.98	18,220	+0.20(+1.12%)
Nov 17, 2014	17.76	18.01	17.27	17.78	20,429	-0.12(-0.65%)
Nov 14, 2014	18.06	18.40	16.68	17.89	13,755	-0.21(-1.18%)
Nov 13, 2014	18.50	18.82	18.00	18.11	27,646	-0.58(-3.09%)
Nov 12, 2014	18.28	18.75	18.02	18.68	16,596	+0.31(+1.68%)
Nov 11, 2014	18.41	18.57	17.87	18.37	28,522	-0.15(-0.82%)
Nov 10, 2014	18.21	18.67	16.87	18.53	22,532	-0.08(-0.41%)
Nov 07, 2014	18.80	18.94	18.54	18.60	10,396	-0.19(-0.99%)
Nov 06, 2014	18.81	19.05	18.57	18.79	25,397	-0.08(-0.44%)
Nov 05, 2014	17.82	19.02	17.82	18.87	24,645	+1.04(+5.86%)
Nov 04, 2014	17.25	17.97	17.25	17.82	26,860	+0.28(+1.61%)
Nov 03, 2014	18.96	18.96	17.24	17.54	20,797	-1.53(-8.00%)
Oct 31, 2014	19.19	19.23	18.93	19.07	54,859	+0.18(+0.95%)
Oct 30, 2014	17.85	19.02	16.38	18.89	23,062	+1.06(+5.93%)
Oct 29, 2014	17.36	18.05	17.01	17.83	27,107	+0.74(+4.30%)
Oct 28, 2014	16.73	17.16	16.48	17.10	38,680	+0.37(+2.22%)
Oct 27, 2014	16.99	16.99	16.47	16.73	28,774	-0.26(-1.54%)
Oct 24, 2014	16.86	17.14	16.64	16.99	19,546	+0.16(+0.98%)
Oct 23, 2014	16.89	17.10	16.66	16.82	34,297	+0.20(+1.20%)
Oct 22, 2014	16.55	16.76	16.49	16.62	20,187	-0.42(-2.46%)
Oct 21, 2014	16.91	17.14	16.37	17.04	27,576	+0.17(+1.02%)
Oct 20, 2014	17.14	17.48	16.73	16.87	46,923	-0.26(-1.52%)
Oct 17, 2014	18.15	18.15	16.99	17.13	27,457	-0.74(-4.15%)
Oct 16, 2014	17.81	18.23	17.55	17.87	28,238	-0.22(-1.22%)
Oct 15, 2014	17.21	18.28	17.09	18.09	38,598	+0.61(+3.50%)
Oct 14, 2014	17.13	17.81	16.85	17.48	73,862	+0.41(+2.37%)
Oct 13, 2014	16.02	17.18	15.89	17.08	57,046	+1.15(+7.20%)
Oct 10, 2014	15.83	16.20	15.60	15.93	15,702	-0.02(-0.13%)
Oct 09, 2014	16.08	16.16	16.08	15.95	20,154	-0.13(-0.81%)
Oct 08, 2014	16.08	16.25	15.51	16.08	63,976	-0.04(-0.26%)
Oct 07, 2014	15.86	16.28	15.86	16.12	10,761	+0.20(+1.25%)
Oct 06, 2014	15.53	16.24	15.47	15.92	33,415	+0.37(+2.39%)
Oct 03, 2014	15.87	15.87	15.42	15.55	30,830	-0.23(-1.44%)
Oct 02, 2014	15.39	15.90	15.25	15.78	16,760	+0.48(+3.14%)

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.