Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3.769	3.769	3.769	3.769	827	+0.07(+1.86%)
Jun 29, 2005	3.700	3.700	3.700	3.700	0	+0.00(+0.00%)
Jun 28, 2005	3.643	3.700	3.643	3.700	4,995	-0.01(-0.35%)
Jun 27, 2005	3.139	3.713	3.139	3.713	19,461	+0.22(+6.21%)
Jun 24, 2005	3.496	3.496	3.496	3.496	0	+0.00(+0.00%)
Jun 23, 2005	3.502	3.503	3.445	3.496	14,808	+0.01(+0.28%)
Jun 22, 2005	3.503	3.503	3.486	3.486	4,474	+0.00(+0.02%)
Jun 21, 2005	3.460	3.503	3.460	3.486	31,158	-0.02(-0.50%)
Jun 20, 2005	3.373	3.503	3.373	3.503	20,424	+0.14(+4.19%)
Jun 17, 2005	3.231	3.362	3.228	3.362	3,568	+0.21(+6.64%)
Jun 16, 2005	3.223	3.223	3.153	3.153	25,070	-0.03(-0.88%)
Jun 15, 2005	3.232	3.232	3.174	3.181	11,061	-0.09(-2.89%)
Jun 14, 2005	3.275	3.275	3.275	3.275	1,427	+0.00(+0.00%)
Jun 13, 2005	3.278	3.278	3.275	3.275	1,534	-0.02(-0.53%)
Jun 10, 2005	3.293	3.293	3.293	3.293	0	+0.00(+0.00%)
Jun 09, 2005	3.257	3.293	3.257	3.293	16,771	+0.04(+1.08%)
Jun 08, 2005	3.258	3.258	3.258	3.258	2,041	+0.04(+1.09%)
Jun 07, 2005	3.202	3.223	3.202	3.223	2,854	+0.02(+0.77%)
Jun 06, 2005	3.223	3.223	3.198	3.198	7,493	+0.08(+2.47%)
Jun 03, 2005	3.121	3.121	3.121	3.121	0	+0.00(+0.00%)
Jun 02, 2005	3.121	3.121	3.121	3.121	0	+0.00(+0.00%)
Jun 01, 2005	3.121	3.121	3.121	3.121	899	+0.00(+0.00%)
May 31, 2005	3.118	3.121	3.118	3.121	1,784	+0.01(+0.22%)
May 27, 2005	3.064	3.114	3.064	3.114	3,746	+0.05(+1.60%)
May 26, 2005	3.083	3.083	3.065	3.065	17,127	-0.05(-1.55%)
May 25, 2005	3.114	3.114	3.114	3.114	0	+0.00(+0.00%)
May 24, 2005	3.114	3.114	3.114	3.114	713	-0.00(-0.11%)
May 23, 2005	3.117	3.117	3.117	3.117	0	+0.00(+0.00%)
May 20, 2005	3.117	3.117	3.117	3.117	713	+0.02(+0.51%)
May 19, 2005	3.101	3.101	3.101	3.101	713	+0.05(+1.75%)
May 18, 2005	3.048	3.048	3.048	3.048	1,427	-0.05(-1.47%)
May 17, 2005	3.100	3.100	3.093	3.093	1,427	-0.02(-0.67%)
May 16, 2005	3.154	3.155	3.114	3.114	10,141	-0.09(-2.74%)
May 13, 2005	3.853	3.994	3.155	3.202	76,611	+0.12(+3.82%)
May 12, 2005	3.083	3.093	2.873	3.084	49,292	-0.01(-0.27%)
May 11, 2005	3.093	3.093	3.093	3.093	15,985	-0.00(-0.02%)
May 10, 2005	3.130	3.130	3.093	3.093	5,709	-0.04(-1.19%)
May 09, 2005	3.130	3.130	3.130	3.130	713	+0.02(+0.52%)
May 06, 2005	3.114	3.114	3.114	3.114	2,140	+0.00(+0.11%)
May 05, 2005	3.113	3.114	3.111	3.111	3,775	+0.04(+1.37%)
May 04, 2005	3.069	3.069	3.069	3.069	0	+0.00(+0.00%)
May 03, 2005	3.121	3.121	3.069	3.069	2,319	-0.05(-1.68%)
May 02, 2005	3.125	3.125	3.111	3.121	5,959	-0.00(-0.11%)
Apr 29, 2005	3.125	3.125	3.094	3.125	4,424	-0.00(-0.09%)
Apr 28, 2005	3.120	3.128	3.093	3.128	2,140	+0.02(+0.52%)
Apr 27, 2005	3.120	3.120	3.111	3.111	3,033	-0.01(-0.31%)
Apr 26, 2005	3.088	3.121	3.079	3.121	5,709	+0.13(+4.40%)
Apr 25, 2005	3.223	3.223	2.978	2.990	49,328	-0.23(-7.24%)
Apr 22, 2005	3.083	3.280	3.061	3.223	54,951	+0.32(+10.84%)
Apr 21, 2005	3.048	3.048	2.908	2.908	3,568	-0.04(-1.47%)
Apr 20, 2005	3.083	3.083	2.951	2.951	3,568	-0.13(-4.27%)
Apr 19, 2005	2.838	3.083	2.838	3.083	7,493	-0.07(-2.24%)
Apr 18, 2005	3.117	3.163	3.117	3.153	27,069	+0.04(+1.17%)
Apr 15, 2005	3.038	3.153	3.038	3.117	11,746	+0.08(+2.61%)
Apr 14, 2005	3.151	3.151	2.999	3.038	20,689	-0.04(-1.46%)
Apr 13, 2005	3.083	3.083	3.083	3.083	1,427	+0.08(+2.57%)
Apr 12, 2005	2.977	3.006	2.977	3.006	7,643	+0.06(+2.14%)
Apr 11, 2005	2.943	2.943	2.943	2.943	5,709	+0.00(+0.00%)
Apr 08, 2005	2.943	2.943	2.943	2.943	2,854	+0.04(+1.20%)
Apr 07, 2005	2.908	2.908	2.908	2.908	48,707	-0.00(-0.02%)
Apr 06, 2005	2.908	2.908	2.908	2.908	0	+0.00(+0.00%)
Apr 05, 2005	2.908	2.945	2.908	2.908	5,709	+0.01(+0.51%)
Apr 04, 2005	2.906	2.907	2.894	2.894	3,568	-0.01(-0.22%)

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.