Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.75	12.02	11.68	11.84	52,182	-0.29(-2.38%)
Jul 30, 2008	12.26	12.26	11.80	12.13	19,964	-0.26(-2.06%)
Jul 29, 2008	12.38	13.00	12.19	12.38	28,731	-0.50(-3.89%)
Jul 28, 2008	12.74	13.14	12.33	12.89	13,659	-0.08(-0.58%)
Jul 25, 2008	13.03	13.03	11.68	12.96	43,772	-0.05(-0.39%)
Jul 24, 2008	13.03	13.03	12.89	13.01	12,085	-0.02(-0.13%)
Jul 23, 2008	12.80	13.03	12.75	13.03	120,654	+0.00(+0.02%)
Jul 22, 2008	12.61	13.03	12.58	13.03	25,256	+0.84(+6.85%)
Jul 21, 2008	12.23	12.23	11.89	12.19	8,713	+0.17(+1.40%)
Jul 18, 2008	12.48	12.61	12.02	12.02	9,274	-0.68(-5.32%)
Jul 17, 2008	12.56	12.88	12.31	12.70	20,496	+0.14(+1.12%)
Jul 16, 2008	12.27	12.56	11.80	12.56	33,609	+0.29(+2.33%)
Jul 15, 2008	10.57	12.30	10.57	12.27	10,558	+0.30(+2.50%)
Jul 14, 2008	12.17	12.33	11.56	11.97	9,927	-0.22(-1.79%)
Jul 11, 2008	12.04	12.26	12.01	12.19	18,055	+0.25(+2.09%)
Jul 10, 2008	11.89	12.04	11.89	11.94	6,754	+0.00(+0.02%)
Jul 09, 2008	11.80	12.69	11.73	11.94	15,832	+0.24(+2.06%)
Jul 08, 2008	10.63	11.71	10.63	11.70	29,631	+1.16(+11.04%)
Jul 07, 2008	10.76	10.77	10.37	10.53	18,462	-0.11(-1.00%)
Jul 04, 2008	10.83	10.83	10.58	10.64	8,278	+0.00(+0.00%)
Jul 03, 2008	10.83	10.83	10.58	10.64	8,278	-0.15(-1.38%)
Jul 02, 2008	10.58	11.03	10.55	10.79	13,213	-0.13(-1.18%)
Jul 01, 2008	10.81	11.04	10.81	10.92	29,581	+0.11(+0.99%)
Jun 30, 2008	10.89	11.00	10.81	10.81	25,584	-0.07(-0.64%)
Jun 27, 2008	11.42	11.63	10.71	10.88	214,230	-0.84(-7.19%)
Jun 26, 2008	12.01	12.22	11.63	11.73	50,737	-0.29(-2.40%)
Jun 25, 2008	11.38	12.15	11.38	12.01	37,741	+0.19(+1.64%)
Jun 24, 2008	12.59	12.79	11.63	11.82	55,501	-0.86(-6.80%)
Jun 23, 2008	12.78	12.96	12.68	12.68	16,242	-0.22(-1.74%)
Jun 20, 2008	12.76	13.06	12.47	12.91	44,171	-0.19(-1.46%)
Jun 19, 2008	12.47	13.17	12.46	13.10	18,059	+0.62(+4.99%)
Jun 18, 2008	12.98	12.98	12.47	12.48	15,654	-0.56(-4.32%)
Jun 17, 2008	13.09	13.17	12.95	13.04	6,447	-0.13(-1.00%)
Jun 16, 2008	13.02	13.43	13.02	13.17	17,202	+0.15(+1.18%)
Jun 13, 2008	12.93	13.02	12.89	13.02	4,824	+0.33(+2.63%)
Jun 12, 2008	12.89	12.89	12.64	12.68	5,138	+0.03(+0.22%)
Jun 11, 2008	12.61	12.97	12.61	12.66	36,332	-0.01(-0.07%)
Jun 10, 2008	12.64	13.03	12.62	12.66	5,152	-0.16(-1.22%)
Jun 09, 2008	12.79	13.17	12.61	12.82	14,087	-0.07(-0.54%)
Jun 06, 2008	12.91	13.28	12.81	12.89	11,768	-0.31(-2.34%)
Jun 05, 2008	12.96	13.34	12.96	13.20	20,453	+0.28(+2.15%)
Jun 04, 2008	12.66	13.10	12.66	12.92	23,122	-0.17(-1.28%)
Jun 03, 2008	13.42	13.77	12.89	13.09	11,158	+0.12(+0.95%)
Jun 02, 2008	13.10	13.45	12.83	12.97	9,381	-0.16(-1.24%)
May 30, 2008	13.21	13.34	13.03	13.13	16,949	-0.19(-1.39%)
May 29, 2008	12.96	13.40	12.96	13.31	21,163	+0.20(+1.54%)
May 28, 2008	13.04	13.23	12.79	13.11	10,494	-0.01(-0.04%)
May 27, 2008	13.01	13.20	12.89	13.12	8,735	+0.11(+0.88%)
May 26, 2008	12.67	13.21	12.67	13.00	13,534	+0.00(+0.00%)
May 23, 2008	12.67	13.21	12.67	13.00	13,534	-0.15(-1.13%)
May 22, 2008	13.16	13.45	12.76	13.15	10,744	+0.33(+2.53%)
May 21, 2008	12.77	13.16	12.77	12.83	11,639	-0.04(-0.35%)
May 20, 2008	13.02	13.14	12.65	12.87	11,365	-0.15(-1.14%)
May 19, 2008	12.84	13.02	12.72	13.02	21,709	+0.05(+0.37%)
May 16, 2008	13.23	13.23	12.76	12.97	24,118	-0.20(-1.51%)
May 15, 2008	13.17	13.27	12.89	13.17	14,308	-0.09(-0.66%)
May 14, 2008	13.23	13.42	13.10	13.26	2,972	+0.24(+1.83%)
May 13, 2008	12.79	13.02	12.79	13.02	10,601	-0.18(-1.34%)
May 12, 2008	13.23	13.24	12.82	13.20	8,681	+0.37(+2.88%)
May 09, 2008	12.54	12.98	12.48	12.83	15,793	+0.07(+0.53%)
May 08, 2008	12.64	12.98	12.61	12.76	19,393	-0.06(-0.50%)
May 07, 2008	12.76	13.11	12.55	12.82	14,526	-0.06(-0.50%)
May 06, 2008	12.64	12.94	12.49	12.89	30,212	+0.06(+0.44%)
May 05, 2008	12.99	13.11	12.39	12.83	25,060	-0.32(-2.43%)
May 02, 2008	13.38	13.47	13.00	13.15	14,323	-0.24(-1.80%)

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.