Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.161	2.178	2.155	2.155	9,277	+0.00(+0.10%)
Dec 30, 2003	2.148	2.172	2.111	2.153	12,738	+0.09(+4.13%)
Dec 29, 2003	2.110	2.110	2.068	2.068	1,427	-0.07(-3.31%)
Dec 26, 2003	2.103	2.138	2.102	2.138	4,281	+0.01(+0.53%)
Dec 24, 2003	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Dec 23, 2003	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Dec 22, 2003	2.095	2.127	2.095	2.127	2,854	+0.00(+0.03%)
Dec 19, 2003	2.102	2.147	2.092	2.126	40,678	+0.00(+0.00%)
Dec 18, 2003	2.126	2.126	2.126	2.126	7,850	+0.00(+0.00%)
Dec 17, 2003	2.126	2.136	2.126	2.126	12,132	-0.00(-0.10%)
Dec 16, 2003	2.128	2.128	2.128	2.128	0	+0.00(+0.00%)
Dec 15, 2003	2.128	2.128	2.128	2.128	4,281	-0.02(-0.85%)
Dec 12, 2003	2.125	2.154	2.112	2.147	17,127	+0.01(+0.46%)
Dec 11, 2003	2.114	2.137	2.109	2.137	11,418	+0.00(+0.00%)
Dec 10, 2003	2.107	2.137	2.107	2.137	19,268	+0.03(+1.46%)
Dec 09, 2003	2.119	2.119	2.106	2.106	2,140	-0.01(-0.40%)
Dec 08, 2003	2.102	2.114	2.102	2.114	8,563	-0.00(-0.23%)
Dec 05, 2003	2.084	2.118	2.084	2.119	6,137	+0.05(+2.54%)
Dec 04, 2003	2.067	2.067	2.067	2.067	0	+0.00(+0.00%)
Dec 03, 2003	2.032	2.067	2.032	2.067	8,656	+0.04(+1.72%)
Dec 02, 2003	2.016	2.032	2.016	2.032	3,418	+0.01(+0.73%)
Dec 01, 2003	1.979	2.017	1.979	2.017	9,277	+0.06(+2.82%)
Nov 28, 2003	1.962	1.962	1.962	1.962	17,841	+0.00(+0.04%)
Nov 26, 2003	1.961	1.961	1.961	1.961	713	+0.05(+2.64%)
Nov 25, 2003	1.925	1.946	1.911	1.911	28,903	+0.01(+0.29%)
Nov 24, 2003	1.905	1.905	1.905	1.905	0	+0.00(+0.00%)
Nov 21, 2003	1.934	1.905	1.905	1.905	2,854	-0.03(-1.48%)
Nov 20, 2003	1.934	1.934	1.934	1.934	0	+0.00(+0.00%)
Nov 19, 2003	1.929	1.944	1.927	1.934	25,741	-0.01(-0.65%)
Nov 18, 2003	1.933	1.948	1.933	1.946	14,273	+0.05(+2.51%)
Nov 17, 2003	1.899	1.899	1.899	1.899	0	+0.00(+0.00%)
Nov 14, 2003	1.895	1.899	1.895	1.899	10,133	+0.01(+0.74%)
Nov 13, 2003	1.885	1.885	1.885	1.885	0	+0.00(+0.00%)
Nov 12, 2003	1.885	1.885	1.885	1.885	1,070	-0.01(-0.73%)
Nov 11, 2003	1.899	1.899	1.899	1.899	0	+0.00(+0.00%)
Nov 10, 2003	1.892	1.899	1.892	1.899	28,189	+0.02(+1.30%)
Nov 07, 2003	1.874	1.875	1.873	1.874	26,405	+0.00(+0.00%)
Nov 06, 2003	1.874	1.874	1.874	1.874	12,132	+0.00(+0.00%)
Nov 05, 2003	1.898	1.898	1.874	1.874	4,032	-0.00(-0.04%)
Nov 04, 2003	1.875	1.875	1.875	1.875	0	+0.00(+0.00%)
Nov 03, 2003	1.875	1.875	1.875	1.875	0	+0.00(+0.00%)
Oct 31, 2003	1.892	1.892	1.875	1.875	8,563	+0.00(+0.03%)
Oct 30, 2003	1.874	1.874	1.874	1.874	2,140	-0.02(-1.29%)
Oct 29, 2003	1.899	1.899	1.899	1.899	1,427	+0.02(+1.31%)
Oct 28, 2003	1.899	1.899	1.874	1.874	4,995	-0.02(-1.30%)
Oct 27, 2003	1.899	1.899	1.899	1.899	1,427	+0.00(+0.26%)
Oct 24, 2003	1.894	1.899	1.894	1.894	2,854	+0.02(+1.05%)
Oct 23, 2003	1.874	1.874	1.874	1.874	0	+0.00(+0.00%)
Oct 22, 2003	1.874	1.874	1.874	1.874	0	+0.00(+0.00%)
Oct 21, 2003	1.874	1.874	1.874	1.874	3,568	+0.01(+0.64%)
Oct 20, 2003	1.864	1.864	1.862	1.862	2,140	-0.01(-0.64%)
Oct 17, 2003	1.878	1.878	1.874	1.874	1,427	-0.02(-0.93%)
Oct 16, 2003	1.892	1.892	1.892	1.892	0	+0.00(+0.00%)
Oct 15, 2003	1.893	1.894	1.892	1.892	12,132	-0.01(-0.74%)
Oct 14, 2003	1.887	1.906	1.887	1.906	2,854	+0.01(+0.74%)
Oct 13, 2003	1.920	1.920	1.878	1.892	7,136	-0.04(-1.82%)
Oct 10, 2003	1.930	1.931	1.880	1.927	9,991	-0.02(-0.79%)
Oct 09, 2003	1.919	1.942	1.919	1.942	7,136	+0.04(+1.91%)
Oct 08, 2003	1.881	1.914	1.879	1.906	37,110	+0.01(+0.59%)
Oct 07, 2003	1.885	1.901	1.876	1.894	50,669	+0.02(+0.90%)
Oct 06, 2003	1.912	1.912	1.878	1.878	30,687	+0.01(+0.56%)
Oct 03, 2003	1.899	1.909	1.867	1.867	20,396	-0.03(-1.70%)
Oct 02, 2003	1.906	1.906	1.899	1.899	2,140	+0.00(+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.