Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.32	13.46	13.04	13.05	64,564	-0.14(-1.06%)
Jul 30, 2007	12.45	13.35	12.14	13.19	23,768	+0.74(+5.97%)
Jul 27, 2007	12.27	12.54	12.26	12.45	35,261	+0.10(+0.84%)
Jul 26, 2007	12.94	12.94	12.06	12.34	52,864	-0.20(-1.61%)
Jul 25, 2007	12.71	12.90	12.53	12.54	23,536	+0.22(+1.82%)
Jul 24, 2007	12.39	12.64	12.17	12.32	49,977	-0.23(-1.81%)
Jul 23, 2007	12.58	12.72	12.54	12.55	16,360	+0.02(+0.13%)
Jul 20, 2007	12.77	12.85	12.13	12.53	29,566	-0.27(-2.08%)
Jul 19, 2007	12.92	13.19	12.67	12.80	19,493	-0.04(-0.35%)
Jul 18, 2007	13.39	13.52	12.68	12.84	21,791	-0.23(-1.74%)
Jul 17, 2007	13.14	13.14	12.98	13.07	8,563	-0.14(-1.04%)
Jul 16, 2007	13.41	13.51	13.17	13.21	19,179	-0.20(-1.48%)
Jul 13, 2007	13.44	13.58	13.40	13.40	6,519	-0.25(-1.81%)
Jul 12, 2007	13.54	13.65	13.44	13.65	17,973	+0.11(+0.79%)
Jul 11, 2007	13.30	13.56	13.30	13.54	23,761	-0.02(-0.17%)
Jul 10, 2007	13.53	13.76	13.53	13.57	12,563	-0.14(-1.04%)
Jul 09, 2007	13.61	13.80	13.61	13.71	12,913	-0.00(-0.02%)
Jul 06, 2007	13.66	13.74	13.60	13.71	7,172	+0.21(+1.59%)
Jul 05, 2007	13.30	13.60	12.84	13.50	8,435	-0.11(-0.79%)
Jul 03, 2007	13.59	13.62	13.56	13.61	5,241	+0.31(+2.34%)
Jul 02, 2007	13.44	13.44	13.09	13.29	29,863	-0.10(-0.77%)
Jun 29, 2007	13.88	13.97	13.28	13.40	27,161	-0.41(-2.94%)
Jun 28, 2007	13.87	13.97	13.65	13.80	34,930	-0.03(-0.18%)
Jun 27, 2007	13.70	13.84	13.68	13.83	15,921	-0.01(-0.08%)
Jun 26, 2007	13.87	13.95	13.66	13.84	50,338	+0.01(+0.08%)
Jun 25, 2007	13.24	13.83	13.17	13.83	32,275	+0.45(+3.33%)
Jun 22, 2007	13.20	13.38	12.75	13.38	204,010	+0.16(+1.21%)
Jun 21, 2007	13.06	13.27	12.96	13.22	44,114	+0.22(+1.68%)
Jun 20, 2007	13.26	13.50	12.88	13.01	26,048	-0.27(-2.07%)
Jun 19, 2007	13.17	13.29	13.17	13.28	43,890	+0.07(+0.51%)
Jun 18, 2007	13.17	13.24	13.03	13.21	24,264	+0.11(+0.81%)
Jun 15, 2007	13.03	13.29	12.78	13.11	115,969	+0.40(+3.11%)
Jun 14, 2007	12.32	12.82	12.32	12.71	19,268	+0.35(+2.86%)
Jun 13, 2007	12.36	12.64	12.05	12.36	16,057	+0.29(+2.41%)
Jun 12, 2007	12.10	12.20	12.05	12.07	18,198	-0.13(-1.03%)
Jun 11, 2007	12.30	12.40	12.19	12.19	11,621	-0.15(-1.23%)
Jun 08, 2007	12.33	12.40	12.31	12.34	14,922	-0.26(-2.05%)
Jun 07, 2007	12.61	12.70	12.51	12.60	11,668	-0.24(-1.90%)
Jun 06, 2007	12.62	12.87	12.58	12.85	56,843	+0.46(+3.69%)
Jun 05, 2007	12.55	12.55	12.31	12.39	21,267	-0.16(-1.25%)
Jun 04, 2007	12.55	12.58	12.26	12.55	39,176	+0.37(+3.06%)
Jun 01, 2007	12.49	12.49	12.09	12.17	33,681	+0.07(+0.60%)
May 31, 2007	12.19	12.19	12.00	12.10	11,293	-0.04(-0.32%)
May 30, 2007	12.05	12.22	12.04	12.14	29,870	-0.11(-0.91%)
May 29, 2007	12.27	12.29	12.22	12.25	21,370	+0.02(+0.14%)
May 25, 2007	11.98	12.39	11.91	12.24	29,602	+0.32(+2.66%)
May 24, 2007	12.10	12.18	11.91	11.92	15,936	-0.22(-1.78%)
May 23, 2007	12.33	12.33	12.10	12.13	3,739	-0.08(-0.69%)
May 22, 2007	12.26	12.31	12.19	12.22	7,068	-0.11(-0.86%)
May 21, 2007	12.15	12.35	12.08	12.33	14,298	+0.19(+1.52%)
May 18, 2007	12.26	12.26	11.98	12.14	20,735	-0.08(-0.62%)
May 17, 2007	12.33	12.52	12.01	12.22	26,159	-0.04(-0.37%)
May 16, 2007	12.77	12.77	12.23	12.26	21,820	+0.03(+0.21%)
May 15, 2007	12.79	12.79	12.24	12.24	18,412	-0.56(-4.40%)
May 14, 2007	12.93	12.95	12.77	12.80	14,340	-0.05(-0.40%)
May 11, 2007	12.19	12.89	12.19	12.85	20,428	+0.62(+5.05%)
May 10, 2007	12.61	12.82	12.22	12.23	39,886	-0.47(-3.71%)
May 09, 2007	12.47	12.82	12.47	12.70	21,866	+0.25(+1.98%)
May 08, 2007	12.48	12.56	12.29	12.46	14,744	-0.14(-1.11%)
May 07, 2007	12.41	12.77	12.41	12.60	32,550	+0.13(+1.01%)
May 04, 2007	12.42	12.75	12.36	12.47	37,335	+0.17(+1.39%)
May 03, 2007	12.33	12.43	11.87	12.30	64,932	-0.10(-0.77%)
May 02, 2007	12.42	12.47	12.33	12.40	31,957	+0.06(+0.50%)

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.