Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	4.729	4.763	4.580	4.580	1,233,547	-0.14(-2.94%)
Jun 29, 2006	4.782	4.806	4.667	4.719	1,271,742	-0.08(-1.75%)
Jun 28, 2006	4.782	4.803	4.775	4.803	122,585	+0.01(+0.13%)
Jun 27, 2006	4.764	4.796	4.764	4.796	102,238	+0.03(+0.68%)
Jun 26, 2006	4.732	4.798	4.732	4.764	49,242	-0.02(-0.44%)
Jun 23, 2006	4.834	4.834	4.694	4.785	38,594	-0.01(-0.26%)
Jun 22, 2006	4.834	4.834	4.782	4.798	13,559	+0.01(+0.12%)
Jun 21, 2006	4.834	4.834	4.778	4.792	18,619	-0.00(-0.03%)
Jun 20, 2006	4.696	4.794	4.696	4.794	26,398	+0.00(+0.04%)
Jun 19, 2006	4.792	4.792	4.762	4.792	37,823	+0.01(+0.23%)
Jun 16, 2006	4.780	4.780	4.775	4.780	9,777	+0.06(+1.17%)
Jun 15, 2006	4.782	4.782	4.725	4.725	26,997	-0.04(-0.90%)
Jun 14, 2006	4.768	4.768	4.694	4.768	17,256	+0.00(+0.06%)
Jun 13, 2006	4.834	4.834	4.676	4.765	29,295	-0.05(-0.95%)
Jun 12, 2006	4.834	4.834	4.761	4.810	25,998	-0.01(-0.29%)
Jun 09, 2006	4.834	4.834	4.799	4.824	6,408	+0.08(+1.59%)
Jun 08, 2006	4.800	4.800	4.584	4.749	34,005	-0.05(-1.05%)
Jun 07, 2006	4.794	4.841	4.773	4.799	21,267	-0.00(-0.10%)
Jun 06, 2006	4.834	4.834	4.799	4.804	40,892	+0.01(+0.25%)
Jun 05, 2006	4.862	4.862	4.792	4.792	4,638	-0.09(-1.94%)
Jun 02, 2006	4.729	4.903	4.722	4.887	149,975	+0.05(+1.12%)
Jun 01, 2006	4.799	4.834	4.705	4.833	29,595	+0.01(+0.29%)
May 31, 2006	4.497	4.819	4.483	4.819	16,414	+0.37(+8.31%)
May 30, 2006	4.431	4.449	4.431	4.449	7,850	+0.04(+0.79%)
May 26, 2006	4.374	4.414	4.374	4.414	9,277	+0.04(+0.80%)
May 25, 2006	4.379	4.379	4.379	4.379	3,568	+0.04(+0.81%)
May 24, 2006	4.344	4.344	4.344	4.344	3,068	-0.02(-0.48%)
May 23, 2006	4.361	4.365	4.344	4.365	12,117	+0.02(+0.48%)
May 22, 2006	4.336	4.344	4.326	4.344	17,491	+0.04(+0.81%)
May 19, 2006	4.309	4.309	4.309	4.309	0	+0.00(+0.00%)
May 18, 2006	4.309	4.309	4.309	4.309	713	+0.05(+1.18%)
May 17, 2006	4.252	4.274	4.252	4.258	11,761	+0.08(+1.83%)
May 16, 2006	4.182	4.182	4.182	4.182	1,427	+0.05(+1.17%)
May 15, 2006	4.134	4.134	4.134	4.134	0	+0.00(+0.00%)
May 12, 2006	4.118	4.134	4.110	4.134	19,697	+0.02(+0.51%)
May 11, 2006	4.118	4.118	4.113	4.113	5,737	-0.07(-1.66%)
May 10, 2006	4.182	4.182	4.120	4.182	2,761	+0.02(+0.42%)
May 09, 2006	4.137	4.164	4.137	4.164	2,140	+0.03(+0.75%)
May 08, 2006	4.134	4.134	4.134	4.134	5,316	+0.07(+1.73%)
May 05, 2006	4.063	4.063	4.063	4.063	0	+0.00(+0.00%)
May 04, 2006	4.063	4.063	4.063	4.063	0	+0.00(+0.00%)
May 03, 2006	4.063	4.063	4.063	4.063	713	-0.06(-1.50%)
May 02, 2006	4.134	4.134	4.109	4.125	47,436	+0.08(+1.96%)
May 01, 2006	4.122	4.134	4.046	4.046	19,268	-0.09(-2.12%)
Apr 28, 2006	4.134	4.134	4.134	4.134	713	+0.11(+2.70%)
Apr 27, 2006	4.077	4.077	4.025	4.025	7,621	+0.05(+1.22%)
Apr 26, 2006	3.952	3.977	3.952	3.977	2,854	-0.23(-5.37%)
Apr 25, 2006	4.204	4.218	4.138	4.202	78,502	+0.01(+0.33%)
Apr 24, 2006	4.232	4.232	4.188	4.188	5,345	-0.07(-1.63%)
Apr 21, 2006	4.134	4.258	4.064	4.258	12,781	+0.19(+4.60%)
Apr 20, 2006	4.071	4.071	4.071	4.071	1,184	-0.08(-2.02%)
Apr 19, 2006	4.155	4.155	4.155	4.155	1,784	+0.00(+0.00%)
Apr 18, 2006	4.134	4.155	4.128	4.155	7,850	-0.00(-0.02%)
Apr 17, 2006	4.134	4.162	4.111	4.155	11,290	+0.04(+0.95%)
Apr 13, 2006	4.104	4.139	4.088	4.116	8,563	+0.01(+0.29%)
Apr 12, 2006	4.078	4.146	4.078	4.104	12,117	+0.03(+0.65%)
Apr 11, 2006	4.100	4.100	4.078	4.078	6,601	-0.09(-2.18%)
Apr 10, 2006	4.309	4.309	4.134	4.169	3,568	+0.04(+0.85%)
Apr 07, 2006	4.082	4.162	4.082	4.134	8,521	-0.03(-0.67%)
Apr 06, 2006	4.036	4.162	4.036	4.162	8,920	+0.03(+0.81%)
Apr 05, 2006	4.134	4.134	4.128	4.128	1,998	-0.04(-0.97%)
Apr 04, 2006	4.162	4.308	4.162	4.169	6,958	+0.00(+0.02%)

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.