Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.40	17.58	17.03	17.23	46,019	-0.17(-0.97%)
Dec 29, 2011	17.10	17.47	17.01	17.40	45,880	+0.28(+1.63%)
Dec 28, 2011	17.47	17.47	17.03	17.12	15,409	-0.27(-1.57%)
Dec 27, 2011	17.41	17.56	17.28	17.39	12,767	-0.17(-0.97%)
Dec 23, 2011	17.78	17.78	17.44	17.56	12,537	+0.05(+0.31%)
Dec 21, 2011	17.69	17.78	17.36	17.50	26,136	+0.02(+0.10%)
Dec 20, 2011	17.35	17.82	17.29	17.49	43,992	+0.52(+3.07%)
Dec 19, 2011	17.42	17.63	16.82	16.97	21,135	-0.29(-1.68%)
Dec 16, 2011	17.36	17.45	17.07	17.26	69,643	+0.05(+0.32%)
Dec 15, 2011	17.73	17.73	17.15	17.20	12,770	-0.21(-1.18%)
Dec 14, 2011	17.32	17.72	17.26	17.41	37,782	+0.08(+0.45%)
Dec 13, 2011	17.87	18.08	17.29	17.33	14,854	-0.42(-2.39%)
Dec 12, 2011	18.00	18.00	17.51	17.75	13,939	-0.44(-2.43%)
Dec 09, 2011	17.32	18.36	17.32	18.19	23,646	+1.03(+6.00%)
Dec 08, 2011	18.16	18.16	16.97	17.16	32,966	-1.17(-6.40%)
Dec 07, 2011	19.04	19.04	17.97	18.34	38,920	-0.85(-4.45%)
Dec 06, 2011	18.03	19.19	18.03	19.19	11,424	+1.01(+5.53%)
Dec 05, 2011	18.09	18.36	17.85	18.19	41,406	+0.27(+1.49%)
Dec 02, 2011	18.01	18.10	17.82	17.92	14,141	+0.10(+0.54%)
Dec 01, 2011	18.38	18.38	17.82	17.82	48,694	-0.75(-4.04%)
Nov 30, 2011	18.04	18.70	18.03	18.58	75,675	+1.09(+6.23%)
Nov 29, 2011	17.76	17.76	17.46	17.49	7,615	-0.36(-2.04%)
Nov 28, 2011	17.50	17.89	17.38	17.85	32,019	+0.81(+4.76%)
Nov 25, 2011	17.42	17.42	16.98	17.04	8,674	-0.50(-2.83%)
Nov 23, 2011	17.92	17.93	17.52	17.53	16,600	-0.42(-2.36%)
Nov 22, 2011	17.86	18.14	17.86	17.96	10,837	+0.16(+0.88%)
Nov 21, 2011	17.67	18.16	17.65	17.80	20,146	-0.22(-1.24%)
Nov 18, 2011	17.60	18.07	17.60	18.02	13,828	+0.47(+2.66%)
Nov 17, 2011	17.90	17.90	17.54	17.56	7,204	-0.27(-1.53%)
Nov 16, 2011	18.15	18.16	17.83	17.83	35,351	-0.32(-1.77%)
Nov 15, 2011	17.65	18.16	17.65	18.15	12,532	+0.34(+1.90%)
Nov 14, 2011	17.74	17.84	17.24	17.81	26,911	-0.18(-1.01%)
Nov 11, 2011	17.44	17.99	17.44	17.99	18,912	+0.68(+3.92%)
Nov 10, 2011	17.07	17.48	17.07	17.32	15,546	+0.35(+2.07%)
Nov 09, 2011	17.59	17.59	16.65	16.97	22,967	-0.91(-5.10%)
Nov 08, 2011	17.85	17.95	17.56	17.88	9,924	+0.21(+1.22%)
Nov 07, 2011	17.74	17.96	17.56	17.66	9,154	-0.19(-1.08%)
Nov 04, 2011	17.74	17.86	17.52	17.86	6,459	-0.05(-0.30%)
Nov 03, 2011	17.87	17.98	17.69	17.91	18,920	+0.33(+1.89%)
Nov 02, 2011	17.16	17.69	17.16	17.58	14,947	+0.59(+3.46%)
Nov 01, 2011	16.68	18.12	16.67	16.99	29,378	-0.18(-1.06%)
Oct 31, 2011	17.78	17.78	17.11	17.17	24,224	-0.62(-3.47%)
Oct 28, 2011	17.77	18.36	17.56	17.79	58,587	-0.02(-0.14%)
Oct 27, 2011	16.75	17.81	16.54	17.81	47,847	+1.30(+7.88%)
Oct 26, 2011	16.30	16.53	16.12	16.51	16,389	+0.36(+2.21%)
Oct 25, 2011	16.28	16.37	16.00	16.15	19,583	-0.28(-1.69%)
Oct 24, 2011	16.11	16.43	15.97	16.43	18,370	+0.44(+2.76%)
Oct 21, 2011	16.04	16.06	15.17	15.99	22,189	+0.20(+1.27%)
Oct 20, 2011	15.70	15.84	15.63	15.79	6,598	+0.28(+1.80%)
Oct 19, 2011	15.50	15.75	15.44	15.51	16,716	-0.07(-0.47%)
Oct 18, 2011	15.23	15.70	14.86	15.58	38,099	+0.41(+2.71%)
Oct 17, 2011	15.22	15.35	15.03	15.17	18,410	-0.12(-0.75%)
Oct 14, 2011	15.09	15.39	14.82	15.29	19,963	+0.30(+1.98%)
Oct 13, 2011	14.54	14.99	14.54	14.99	5,617	+0.37(+2.53%)
Oct 12, 2011	14.65	14.65	14.35	14.62	15,843	+0.10(+0.67%)
Oct 11, 2011	14.73	14.73	14.39	14.53	16,668	-0.27(-1.84%)
Oct 10, 2011	14.92	14.92	14.58	14.80	24,151	+0.18(+1.24%)
Oct 07, 2011	14.48	14.82	14.40	14.62	17,796	+0.08(+0.54%)
Oct 06, 2011	14.76	15.10	14.18	14.54	17,031	-0.18(-1.23%)
Oct 05, 2011	14.90	14.97	14.07	14.72	13,805	-0.56(-3.65%)
Oct 04, 2011	13.83	15.28	13.83	15.28	39,344	+1.45(+10.46%)

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.