Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.20	15.58	15.58	15.58	65,769	+0.39(+2.55%)
Aug 28, 2014	15.36	15.58	15.19	15.20	30,586	-0.16(-1.06%)
Aug 27, 2014	15.20	15.56	14.98	15.36	25,348	+0.12(+0.80%)
Aug 26, 2014	14.95	15.29	14.93	15.24	37,607	+0.42(+2.84%)
Aug 25, 2014	14.63	14.91	14.52	14.82	40,331	+0.32(+2.20%)
Aug 22, 2014	14.61	14.67	14.44	14.50	23,843	-0.08(-0.56%)
Aug 21, 2014	14.03	14.59	14.03	14.58	26,298	+0.55(+3.92%)
Aug 20, 2014	13.97	14.07	13.97	14.03	12,347	+0.01(+0.10%)
Aug 19, 2014	13.76	14.08	13.76	14.01	32,106	+0.22(+1.63%)
Aug 18, 2014	13.27	13.89	13.25	13.79	38,617	+0.73(+5.57%)
Aug 15, 2014	13.93	13.93	13.06	13.06	74,335	-0.69(-5.04%)
Aug 14, 2014	14.24	14.24	13.45	13.76	34,354	-0.46(-3.25%)
Aug 13, 2014	15.63	15.63	14.17	14.22	74,528	-1.41(-9.04%)
Aug 12, 2014	15.96	16.00	15.56	15.63	21,767	-0.38(-2.38%)
Aug 11, 2014	15.90	16.13	15.83	16.01	14,915	+0.27(+1.68%)
Aug 08, 2014	15.88	15.90	15.71	15.75	14,538	-0.16(-0.98%)
Aug 07, 2014	16.13	16.13	15.76	15.90	11,976	-0.14(-0.85%)
Aug 06, 2014	16.03	16.24	15.99	16.04	12,655	-0.27(-1.63%)
Aug 05, 2014	16.18	16.30	16.11	16.30	8,254	+0.05(+0.31%)
Aug 04, 2014	16.21	16.47	16.07	16.25	14,925	-0.02(-0.15%)
Aug 01, 2014	16.06	16.43	16.06	16.28	22,021	+0.29(+1.83%)
Jul 31, 2014	16.22	16.29	15.99	15.99	22,360	-0.31(-1.92%)
Jul 30, 2014	16.32	16.44	16.11	16.30	12,222	+0.12(+0.76%)
Jul 29, 2014	16.35	16.36	16.16	16.18	19,020	-0.14(-0.83%)
Jul 28, 2014	16.48	16.19	16.20	16.31	24,874	+0.12(+0.76%)
Jul 25, 2014	15.92	16.33	15.86	16.19	33,115	+0.10(+0.63%)
Jul 24, 2014	16.10	16.39	15.99	16.09	21,650	+0.03(+0.17%)
Jul 23, 2014	16.05	16.26	15.92	16.06	18,809	+0.05(+0.34%)
Jul 22, 2014	15.78	16.21	15.78	16.01	18,737	+0.27(+1.73%)
Jul 21, 2014	15.99	16.15	15.63	15.73	16,130	-0.44(-2.69%)
Jul 18, 2014	15.75	16.23	15.75	16.17	24,078	+0.37(+2.32%)
Jul 17, 2014	16.13	16.30	15.80	15.80	16,530	-0.45(-2.76%)
Jul 16, 2014	16.12	16.28	16.03	16.25	23,194	+0.25(+1.57%)
Jul 15, 2014	16.12	16.26	15.90	16.00	14,738	-0.14(-0.88%)
Jul 14, 2014	16.26	16.28	16.11	16.14	12,037	+0.02(+0.13%)
Jul 11, 2014	15.97	16.20	15.97	16.12	10,846	+0.16(+1.02%)
Jul 10, 2014	15.90	16.09	15.90	15.96	16,640	-0.14(-0.84%)
Jul 09, 2014	15.98	16.25	15.98	16.09	12,943	+0.14(+0.89%)
Jul 08, 2014	15.97	16.13	15.87	15.95	37,128	-0.11(-0.68%)
Jul 07, 2014	16.25	16.37	15.99	16.06	15,237	-0.23(-1.42%)
Jul 03, 2014	16.29	16.29	16.29	16.29	7,651	+0.14(+0.84%)
Jul 02, 2014	16.22	16.48	16.16	16.16	17,298	-0.16(-0.96%)
Jul 01, 2014	16.21	16.32	15.97	16.31	49,784	+0.25(+1.57%)
Jun 30, 2014	16.19	16.30	15.98	16.06	34,491	-0.09(-0.55%)
Jun 27, 2014	15.81	16.47	15.81	16.15	245,324	+0.21(+1.31%)
Jun 26, 2014	15.78	16.05	15.74	15.94	14,077	-0.01(-0.08%)
Jun 25, 2014	15.56	15.95	15.46	15.95	17,407	+0.34(+2.20%)
Jun 24, 2014	16.03	16.11	15.61	15.61	23,689	-0.46(-2.85%)
Jun 23, 2014	16.05	16.28	15.91	16.07	23,865	+0.11(+0.72%)
Jun 20, 2014	15.62	16.32	15.59	15.95	56,805	+0.48(+3.09%)
Jun 19, 2014	15.98	15.98	15.45	15.48	17,224	-0.24(-1.50%)
Jun 18, 2014	16.57	16.57	15.65	15.71	10,809	-0.26(-1.60%)
Jun 17, 2014	16.29	16.58	15.87	15.97	20,035	-0.32(-1.94%)
Jun 16, 2014	15.50	16.71	15.50	16.28	31,891	+0.86(+5.58%)
Jun 13, 2014	15.42	15.62	15.35	15.42	15,540	-0.02(-0.13%)
Jun 12, 2014	15.63	15.87	15.16	15.44	19,367	-0.28(-1.75%)
Jun 11, 2014	15.81	15.90	15.56	15.72	22,568	-0.13(-0.81%)
Jun 10, 2014	15.85	15.96	15.68	15.85	10,907	-0.11(-0.72%)
Jun 06, 2014	15.85	16.28	15.85	15.96	30,428	+0.19(+1.19%)
Jun 05, 2014	15.30	15.81	15.13	15.77	20,666	+0.56(+3.67%)
Jun 04, 2014	15.42	15.47	15.11	15.21	30,704	-0.18(-1.18%)
Jun 03, 2014	15.99	16.42	15.40	15.40	28,203	-0.56(-3.50%)

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.