Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	3.664	3.685	3.664	3.685	2,854	+0.02(+0.57%)
Aug 30, 2005	3.664	3.664	3.664	3.664	1,427	-0.12(-3.17%)
Aug 29, 2005	3.783	3.783	3.783	3.783	1,805	+0.18(+4.85%)
Aug 26, 2005	3.608	3.608	3.608	3.608	0	+0.00(+0.00%)
Aug 25, 2005	3.608	3.608	3.608	3.608	0	+0.00(+0.00%)
Aug 24, 2005	3.608	3.608	3.608	3.608	0	+0.00(+0.00%)
Aug 23, 2005	3.608	3.608	3.608	3.608	713	-0.00(-0.14%)
Aug 22, 2005	3.613	3.613	3.613	3.613	0	+0.00(+0.00%)
Aug 19, 2005	3.526	3.613	3.525	3.613	4,096	+0.09(+2.48%)
Aug 18, 2005	3.713	3.713	3.525	3.525	8,670	-0.15(-4.15%)
Aug 17, 2005	3.678	3.678	3.678	3.678	1,427	-0.04(-0.96%)
Aug 16, 2005	3.714	3.714	3.714	3.714	0	+0.00(+0.00%)
Aug 15, 2005	3.700	3.714	3.700	3.714	4,281	-0.07(-1.83%)
Aug 12, 2005	3.783	3.783	3.783	3.783	0	+0.00(+0.00%)
Aug 11, 2005	3.783	3.783	3.783	3.783	1,213	-0.07(-1.82%)
Aug 10, 2005	3.853	3.853	3.853	3.853	1,284	+0.00(+0.00%)
Aug 09, 2005	3.853	3.853	3.853	3.853	1,427	-0.01(-0.18%)
Aug 08, 2005	3.853	3.860	3.715	3.860	14,073	+0.00(+0.07%)
Aug 05, 2005	3.858	3.858	3.858	3.858	0	+0.00(+0.00%)
Aug 04, 2005	3.958	3.958	3.858	3.858	7,700	+0.00(+0.02%)
Aug 03, 2005	3.883	3.883	3.857	3.857	1,427	-0.06(-1.61%)
Aug 02, 2005	3.920	3.920	3.920	3.920	0	+0.00(+0.00%)
Aug 01, 2005	3.918	3.920	3.905	3.920	9,991	+0.05(+1.29%)
Jul 29, 2005	3.930	3.930	3.717	3.870	12,881	-0.06(-1.52%)
Jul 28, 2005	3.923	3.930	3.923	3.930	1,427	+0.03(+0.66%)
Jul 27, 2005	3.904	3.907	3.904	3.904	2,861	-0.09(-2.25%)
Jul 26, 2005	3.713	3.994	3.713	3.994	7,136	+0.07(+1.79%)
Jul 25, 2005	3.958	3.958	3.860	3.923	2,854	+0.10(+2.66%)
Jul 22, 2005	3.857	3.857	3.822	3.822	1,427	-0.04(-1.12%)
Jul 21, 2005	3.865	3.865	3.865	3.865	5,359	+0.00(+0.00%)
Jul 20, 2005	3.858	3.865	3.858	3.865	3,425	+0.07(+1.90%)
Jul 19, 2005	3.872	3.958	3.745	3.793	7,664	-0.00(-0.11%)
Jul 18, 2005	3.797	3.872	3.797	3.797	4,638	-0.00(-0.07%)
Jul 15, 2005	3.732	3.800	3.732	3.800	2,148	+0.07(+1.82%)
Jul 14, 2005	3.642	3.732	3.642	3.732	10,326	+0.20(+5.59%)
Jul 13, 2005	3.535	3.535	3.535	3.535	8,563	-0.00(-0.02%)
Jul 12, 2005	3.535	3.535	3.535	3.535	0	+0.00(+0.00%)
Jul 11, 2005	3.535	3.535	3.535	3.535	713	-0.01(-0.38%)
Jul 08, 2005	3.493	3.711	3.451	3.549	15,771	-0.01(-0.20%)
Jul 07, 2005	3.556	3.556	3.556	3.556	713	+0.02(+0.59%)
Jul 06, 2005	3.496	3.535	3.496	3.535	3,368	-0.06(-1.58%)
Jul 05, 2005	3.654	3.654	3.584	3.591	6,422	-0.07(-1.80%)
Jul 01, 2005	3.818	3.818	3.657	3.657	3,568	-0.11(-2.97%)
Jun 30, 2005	3.769	3.769	3.769	3.769	827	+0.07(+1.86%)
Jun 29, 2005	3.700	3.700	3.700	3.700	0	+0.00(+0.00%)
Jun 28, 2005	3.643	3.700	3.643	3.700	4,995	-0.01(-0.35%)
Jun 27, 2005	3.139	3.713	3.139	3.713	19,461	+0.22(+6.21%)
Jun 24, 2005	3.496	3.496	3.496	3.496	0	+0.00(+0.00%)
Jun 23, 2005	3.502	3.503	3.445	3.496	14,808	+0.01(+0.28%)
Jun 22, 2005	3.503	3.503	3.486	3.486	4,474	+0.00(+0.02%)
Jun 21, 2005	3.460	3.503	3.460	3.486	31,158	-0.02(-0.50%)
Jun 20, 2005	3.373	3.503	3.373	3.503	20,424	+0.14(+4.19%)
Jun 17, 2005	3.231	3.362	3.228	3.362	3,568	+0.21(+6.64%)
Jun 16, 2005	3.223	3.223	3.153	3.153	25,070	-0.03(-0.88%)
Jun 15, 2005	3.232	3.232	3.174	3.181	11,061	-0.09(-2.89%)
Jun 14, 2005	3.275	3.275	3.275	3.275	1,427	+0.00(+0.00%)
Jun 13, 2005	3.278	3.278	3.275	3.275	1,534	-0.02(-0.53%)
Jun 10, 2005	3.293	3.293	3.293	3.293	0	+0.00(+0.00%)
Jun 09, 2005	3.257	3.293	3.257	3.293	16,771	+0.04(+1.08%)
Jun 08, 2005	3.258	3.258	3.258	3.258	2,041	+0.04(+1.09%)
Jun 07, 2005	3.202	3.223	3.202	3.223	2,854	+0.02(+0.77%)
Jun 06, 2005	3.223	3.223	3.198	3.198	7,493	+0.08(+2.47%)
Jun 03, 2005	3.121	3.121	3.121	3.121	0	+0.00(+0.00%)
Jun 02, 2005	3.121	3.121	3.121	3.121	0	+0.00(+0.00%)

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.