Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.36	15.31	15.31	15.31	23,015	-0.10(-0.62%)
Dec 30, 2009	15.45	15.56	14.99	15.41	25,417	-0.10(-0.61%)
Dec 29, 2009	15.63	15.69	15.44	15.50	11,812	-0.05(-0.32%)
Dec 28, 2009	15.51	15.63	15.44	15.55	19,461	+0.13(+0.87%)
Dec 24, 2009	15.60	15.65	15.42	15.42	2,697	-0.10(-0.65%)
Dec 23, 2009	15.30	15.69	15.22	15.52	19,470	+0.24(+1.58%)
Dec 22, 2009	15.02	15.41	14.71	15.28	22,744	+0.12(+0.81%)
Dec 21, 2009	15.50	15.72	14.89	15.16	61,915	-0.30(-1.96%)
Dec 18, 2009	15.02	15.55	15.02	15.46	104,941	+0.57(+3.80%)
Dec 17, 2009	15.16	15.16	14.81	14.89	22,244	-0.27(-1.81%)
Dec 16, 2009	15.43	15.43	14.84	15.17	57,310	-0.20(-1.28%)
Dec 15, 2009	15.54	15.61	15.36	15.36	41,857	-0.16(-1.05%)
Dec 14, 2009	15.63	15.67	15.39	15.53	20,234	+0.02(+0.14%)
Dec 11, 2009	15.97	15.99	15.31	15.50	33,574	-0.20(-1.28%)
Dec 10, 2009	15.83	15.83	15.53	15.71	36,628	-0.04(-0.25%)
Dec 09, 2009	16.01	16.01	15.57	15.74	27,679	-0.31(-1.92%)
Dec 08, 2009	16.02	16.06	15.37	16.05	46,769	+0.13(+0.85%)
Dec 07, 2009	15.64	16.14	15.53	15.92	48,932	+0.26(+1.65%)
Dec 04, 2009	15.74	15.74	15.26	15.66	20,915	+0.08(+0.54%)
Dec 03, 2009	15.69	16.11	15.16	15.58	53,540	-0.39(-2.46%)
Dec 02, 2009	17.12	17.36	15.87	15.97	49,558	-1.32(-7.65%)
Dec 01, 2009	16.93	17.29	16.85	17.29	21,814	+0.35(+2.08%)
Nov 30, 2009	16.75	16.94	16.54	16.94	33,695	+0.13(+0.77%)
Nov 27, 2009	16.77	16.93	16.73	16.81	17,390	-0.18(-1.09%)
Nov 25, 2009	17.18	17.45	16.99	16.99	4,305	-0.17(-0.98%)
Nov 24, 2009	17.34	17.37	16.97	17.16	13,431	-0.21(-1.23%)
Nov 23, 2009	17.38	17.48	17.37	17.38	19,713	+0.11(+0.65%)
Nov 20, 2009	17.15	17.27	17.01	17.26	14,299	+0.17(+1.02%)
Nov 19, 2009	17.22	17.35	16.81	17.09	25,483	-0.18(-1.07%)
Nov 18, 2009	17.40	17.45	16.86	17.27	41,419	-0.13(-0.74%)
Nov 17, 2009	17.07	17.40	16.79	17.40	18,487	+0.32(+1.87%)
Nov 16, 2009	16.50	17.08	16.50	17.08	20,437	+0.63(+3.82%)
Nov 13, 2009	16.81	16.93	16.39	16.46	26,171	-0.33(-1.94%)
Nov 12, 2009	16.81	16.84	16.76	16.78	21,490	-0.13(-0.80%)
Nov 11, 2009	17.23	17.25	16.85	16.92	13,721	-0.22(-1.31%)
Nov 10, 2009	17.38	17.46	17.14	17.14	4,430	-0.24(-1.35%)
Nov 09, 2009	17.38	17.47	17.21	17.38	10,687	+0.07(+0.42%)
Nov 06, 2009	17.42	17.48	17.15	17.30	10,175	-0.13(-0.74%)
Nov 05, 2009	17.27	17.43	17.03	17.43	17,102	+0.28(+1.63%)
Nov 04, 2009	17.09	17.21	16.88	17.15	20,901	+0.08(+0.49%)
Nov 03, 2009	16.94	17.07	16.80	17.07	52,247	+0.07(+0.43%)
Nov 02, 2009	16.81	16.99	16.81	16.99	19,684	+0.18(+1.07%)
Oct 30, 2009	16.85	16.95	16.69	16.81	39,699	-0.13(-0.76%)
Oct 29, 2009	16.91	17.07	16.82	16.94	10,860	+0.14(+0.83%)
Oct 28, 2009	16.95	17.13	16.80	16.80	12,171	-0.09(-0.53%)
Oct 27, 2009	16.88	17.24	16.56	16.89	11,964	+0.09(+0.53%)
Oct 26, 2009	16.79	17.03	16.79	16.80	10,578	+0.03(+0.20%)
Oct 23, 2009	16.79	17.00	16.61	16.77	19,370	-0.03(-0.20%)
Oct 22, 2009	16.87	16.90	16.59	16.80	18,674	+0.11(+0.67%)
Oct 21, 2009	16.86	17.09	16.60	16.69	26,253	-0.13(-0.77%)
Oct 20, 2009	16.67	16.87	16.57	16.82	19,591	-0.04(-0.27%)
Oct 19, 2009	16.84	16.87	16.61	16.87	18,810	+0.12(+0.70%)
Oct 16, 2009	16.78	16.81	16.41	16.75	20,330	-0.08(-0.47%)
Oct 15, 2009	16.76	16.92	16.44	16.83	31,051	+0.11(+0.64%)
Oct 14, 2009	16.68	16.75	16.56	16.72	54,211	+0.16(+0.95%)
Oct 13, 2009	16.39	16.62	16.34	16.56	42,644	+0.17(+1.03%)
Oct 12, 2009	16.53	16.58	16.25	16.39	26,640	+0.06(+0.38%)
Oct 09, 2009	16.14	16.52	16.12	16.33	4,426	+0.19(+1.18%)
Oct 08, 2009	15.88	16.16	15.88	16.14	22,797	+0.25(+1.59%)
Oct 07, 2009	15.57	15.91	15.47	15.89	34,323	+0.26(+1.65%)
Oct 06, 2009	16.14	16.53	15.34	15.63	55,663	-0.40(-2.48%)
Oct 05, 2009	16.29	16.37	15.86	16.03	49,717	-0.27(-1.68%)
Oct 02, 2009	16.27	16.49	16.15	16.30	19,855	-0.03(-0.21%)

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.