Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.62	17.88	17.45	17.55	40,131	-0.06(-0.34%)
Aug 30, 2017	17.61	17.80	17.47	17.61	19,321	+0.02(+0.09%)
Aug 29, 2017	17.36	17.79	17.31	17.60	36,080	+0.22(+1.27%)
Aug 28, 2017	17.72	17.96	17.31	17.38	34,276	-0.33(-1.84%)
Aug 25, 2017	17.65	17.80	17.50	17.70	55,407	+0.08(+0.47%)
Aug 24, 2017	17.96	18.14	17.57	17.62	51,651	-0.29(-1.61%)
Aug 23, 2017	18.08	18.11	17.88	17.91	33,230	-0.21(-1.17%)
Aug 22, 2017	18.06	18.25	17.92	18.12	32,778	+0.07(+0.38%)
Aug 21, 2017	17.89	18.11	17.45	18.05	58,187	+0.25(+1.41%)
Aug 18, 2017	17.83	18.05	17.54	17.80	65,495	-0.10(-0.55%)
Aug 17, 2017	18.18	18.21	17.84	17.90	49,229	-0.29(-1.59%)
Aug 16, 2017	18.30	18.33	18.18	18.19	22,157	-0.04(-0.21%)
Aug 15, 2017	18.46	18.46	18.18	18.23	33,576	-0.33(-1.76%)
Aug 14, 2017	18.37	18.55	18.14	18.55	39,231	+0.30(+1.62%)
Aug 11, 2017	18.37	18.38	18.16	18.26	28,279	-0.08(-0.41%)
Aug 10, 2017	18.27	18.43	18.21	18.33	28,354	+0.02(+0.08%)
Aug 09, 2017	18.37	18.54	18.21	18.32	37,116	-0.07(-0.37%)
Aug 08, 2017	18.83	18.84	18.30	18.39	34,214	-0.45(-2.38%)
Aug 07, 2017	18.59	18.90	18.54	18.84	46,853	+0.26(+1.39%)
Aug 04, 2017	18.40	18.63	18.30	18.58	26,034	+0.19(+1.03%)
Aug 03, 2017	18.86	18.88	18.30	18.39	43,674	-0.43(-2.30%)
Aug 02, 2017	19.00	19.00	18.63	18.82	25,912	-0.18(-0.96%)
Aug 01, 2017	18.80	19.09	18.53	19.00	57,758	+0.24(+1.25%)
Jul 31, 2017	18.46	18.82	18.39	18.77	48,428	+0.36(+1.98%)
Jul 28, 2017	18.44	18.62	18.33	18.40	42,903	+0.02(+0.08%)
Jul 27, 2017	18.65	18.78	18.33	18.39	53,389	-0.25(-1.34%)
Jul 26, 2017	18.62	18.78	18.53	18.64	39,768	+0.11(+0.57%)
Jul 25, 2017	18.40	18.84	18.38	18.53	67,427	+0.25(+1.37%)
Jul 24, 2017	18.49	18.49	18.02	18.28	70,600	-0.05(-0.29%)
Jul 21, 2017	18.65	18.65	18.28	18.33	50,284	-0.17(-0.90%)
Jul 20, 2017	18.50	18.55	18.37	18.50	63,520	+0.07(+0.37%)
Jul 19, 2017	18.46	18.55	18.35	18.43	47,864	-0.02(-0.12%)
Jul 18, 2017	18.32	18.52	18.17	18.46	50,662	+0.12(+0.66%)
Jul 17, 2017	18.37	18.61	18.23	18.33	66,406	-0.02(-0.12%)
Jul 14, 2017	18.51	18.51	18.21	18.36	37,453	-0.15(-0.82%)
Jul 13, 2017	18.41	18.65	18.39	18.51	51,189	+0.19(+1.04%)
Jul 12, 2017	18.32	18.57	18.25	18.32	46,399	+0.13(+0.71%)
Jul 11, 2017	18.18	18.38	18.03	18.19	47,848	+0.01(+0.04%)
Jul 10, 2017	18.55	18.96	18.05	18.18	47,085	-0.38(-2.04%)
Jul 07, 2017	18.67	18.92	18.18	18.56	59,959	-0.09(-0.49%)
Jul 06, 2017	19.02	19.02	18.63	18.65	57,621	-0.46(-2.38%)
Jul 05, 2017	19.54	19.54	18.99	19.11	31,270	-0.52(-2.67%)
Jul 03, 2017	19.91	19.91	19.17	19.63	34,557	+0.15(+0.78%)
Jun 30, 2017	19.73	19.82	19.46	19.48	55,514	-0.20(-1.03%)
Jun 29, 2017	19.63	19.70	19.23	19.68	70,179	+0.05(+0.27%)
Jun 28, 2017	19.23	19.87	19.23	19.63	62,905	+0.44(+2.27%)
Jun 27, 2017	19.30	19.49	19.10	19.20	39,066	-0.20(-1.05%)
Jun 26, 2017	19.24	19.43	19.02	19.40	40,853	+0.44(+2.30%)
Jun 23, 2017		19.01	18.79	18.96	108,579	+0.17(+0.92%)
Jun 22, 2017	18.79	18.89	18.72	18.79	44,078	+0.00(+0.00%)
Jun 21, 2017	18.80	19.06	18.79	18.79	33,971	+0.00(+0.00%)
Jun 20, 2017	19.01	19.18	18.70	18.79	55,248	-0.22(-1.15%)
Jun 19, 2017	18.52	19.20	18.23	19.01	79,524	+0.20(+1.04%)
Jun 16, 2017	18.64	18.87	16.86	18.81	169,433	-0.01(-0.04%)
Jun 15, 2017	19.44	19.52	18.75	18.82	38,388	-0.62(-3.21%)
Jun 14, 2017	19.55	19.55	19.35	19.44	28,666	-0.10(-0.50%)
Jun 13, 2017	19.72	19.79	19.17	19.54	34,835	-0.18(-0.91%)
Jun 12, 2017	19.66	19.93	19.50	19.72	34,350	+0.06(+0.31%)
Jun 09, 2017	19.65	19.89	19.36	19.66	62,743	+0.01(+0.04%)
Jun 08, 2017	20.22	20.28	19.61	19.65	39,984	-0.68(-3.33%)
Jun 07, 2017	18.85	20.61	18.85	20.33	53,243	+1.49(+7.90%)
Jun 06, 2017	19.00	19.24	18.70	18.84	33,275	-0.14(-0.75%)
Jun 05, 2017	18.98	19.20	18.94	18.98	20,272	+0.09(+0.48%)
Jun 02, 2017	18.91	19.29	18.85	18.89	47,368	+0.01(+0.04%)

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.