Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.09	21.09	20.54	20.67	68,401	-0.25(-1.19%)
Aug 30, 2012	21.36	21.43	20.92	20.92	12,006	-0.60(-2.80%)
Aug 29, 2012	21.50	21.52	21.36	21.52	18,848	+0.02(+0.09%)
Aug 27, 2012	21.54	21.58	21.34	21.50	5,497	-0.04(-0.17%)
Aug 24, 2012	21.54	21.58	21.41	21.54	8,088	-0.02(-0.11%)
Aug 23, 2012	21.66	21.87	21.55	21.57	5,958	-0.26(-1.19%)
Aug 22, 2012	21.94	22.14	21.70	21.83	19,774	-0.23(-1.04%)
Aug 21, 2012	22.29	22.29	21.98	22.06	33,014	-0.19(-0.86%)
Aug 20, 2012	22.07	22.33	21.89	22.25	20,206	-0.21(-0.94%)
Aug 17, 2012	22.04	22.46	21.89	22.46	19,367	+0.34(+1.54%)
Aug 16, 2012	21.86	22.24	21.86	22.12	13,051	-0.06(-0.25%)
Aug 15, 2012	21.71	22.17	21.71	22.17	13,064	+0.47(+2.14%)
Aug 14, 2012	22.28	22.30	21.63	21.71	18,945	-0.42(-1.88%)
Aug 13, 2012	21.68	22.12	21.68	22.12	4,886	+0.43(+1.97%)
Aug 10, 2012	21.65	22.20	21.62	21.70	4,649	-0.05(-0.23%)
Aug 09, 2012	21.60	22.24	21.55	21.75	5,865	-0.33(-1.52%)
Aug 08, 2012	21.89	22.24	21.83	22.08	8,906	+0.14(+0.62%)
Aug 07, 2012	22.02	22.30	21.83	21.94	32,893	-0.04(-0.20%)
Aug 06, 2012	21.71	22.01	21.40	21.99	17,004	+0.29(+1.34%)
Aug 03, 2012	21.13	21.80	20.57	21.70	33,054	+0.82(+3.92%)
Aug 02, 2012	21.00	21.20	20.57	20.88	35,692	-0.28(-1.32%)
Aug 01, 2012	21.95	21.95	21.16	21.16	29,452	-0.81(-3.67%)
Jul 31, 2012	21.54	22.07	21.14	21.96	35,872	+0.30(+1.37%)
Jul 30, 2012	21.63	21.88	21.52	21.67	12,364	+0.01(+0.03%)
Jul 27, 2012	21.15	21.71	20.95	21.66	70,755	+0.53(+2.49%)
Jul 26, 2012	21.09	21.45	20.98	21.13	37,684	+0.48(+2.31%)
Jul 25, 2012	20.83	21.05	20.58	20.65	16,864	-0.07(-0.36%)
Jul 24, 2012	21.02	21.18	20.57	20.73	24,399	-0.13(-0.62%)
Jul 23, 2012	20.91	21.24	20.62	20.86	30,652	-0.32(-1.49%)
Jul 20, 2012	21.54	21.58	21.18	21.18	20,583	-0.55(-2.54%)
Jul 19, 2012	22.06	22.06	21.73	21.73	11,045	-0.32(-1.43%)
Jul 18, 2012	22.11	22.16	21.77	22.04	22,465	-0.05(-0.22%)
Jul 17, 2012	22.02	22.34	21.89	22.09	55,877	-0.22(-1.00%)
Jul 16, 2012	22.39	22.39	22.05	22.32	12,178	-0.14(-0.61%)
Jul 13, 2012	21.78	22.55	21.71	22.45	66,100	+0.78(+3.58%)
Jul 12, 2012	21.58	21.83	21.16	21.68	21,868	-0.11(-0.48%)
Jul 11, 2012	21.32	21.85	21.25	21.78	41,521	+0.38(+1.80%)
Jul 10, 2012	21.14	21.42	20.84	21.40	14,661	+0.38(+1.80%)
Jul 09, 2012	20.87	21.18	20.76	21.02	21,178	+0.20(+0.98%)
Jul 06, 2012	20.96	21.11	20.73	20.82	57,152	-0.38(-1.78%)
Jul 05, 2012	21.05	21.39	20.95	21.19	28,354	+0.15(+0.71%)
Jul 03, 2012	20.46	21.05	20.45	21.05	32,815	+0.65(+3.19%)
Jul 02, 2012	20.06	20.39	19.83	20.39	67,706	+0.34(+1.69%)
Jun 29, 2012	20.01	20.12	19.90	20.06	61,924	+0.33(+1.65%)
Jun 28, 2012	19.72	19.78	19.55	19.73	27,420	-0.22(-1.08%)
Jun 27, 2012	19.67	20.01	19.50	19.94	39,987	+0.29(+1.47%)
Jun 26, 2012	19.27	19.69	19.16	19.66	53,179	+0.11(+0.57%)
Jun 25, 2012	19.16	19.69	18.97	19.54	35,770	+0.25(+1.28%)
Jun 22, 2012	18.69	19.31	18.55	19.30	822,801	+0.86(+4.67%)
Jun 21, 2012	18.50	18.71	18.28	18.44	31,201	+0.02(+0.10%)
Jun 20, 2012	18.69	18.69	18.28	18.42	36,697	-0.26(-1.38%)
Jun 19, 2012	18.41	18.71	17.82	18.68	57,507	+0.34(+1.88%)
Jun 18, 2012	17.85	18.82	17.57	18.33	38,621	+0.44(+2.44%)
Jun 15, 2012	17.56	18.01	17.40	17.89	46,350	+0.25(+1.40%)
Jun 14, 2012	17.11	17.65	17.11	17.65	18,664	+0.54(+3.13%)
Jun 13, 2012	16.92	17.67	16.77	17.11	50,163	+0.08(+0.47%)
Jun 12, 2012	16.68	17.24	16.61	17.03	76,259	+0.54(+3.25%)
Jun 11, 2012	16.50	16.98	16.43	16.50	42,723	+0.14(+0.87%)
Jun 08, 2012	16.38	16.59	16.29	16.36	10,385	+0.00(+0.00%)
Jun 07, 2012	16.16	16.38	16.16	16.36	33,984	+0.30(+1.84%)
Jun 06, 2012	15.34	16.12	15.34	16.06	19,633	+0.74(+4.86%)
Jun 05, 2012	15.24	15.54	14.96	15.32	33,754	-0.04(-0.28%)
Jun 04, 2012	15.08	15.49	15.08	15.36	23,547	+0.41(+2.72%)

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.