Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.344	4.344	4.221	4.221	6,601	-0.02(-0.41%)
Dec 29, 2005	4.134	4.239	4.134	4.239	27,169	+0.11(+2.63%)
Dec 28, 2005	4.078	4.130	4.064	4.130	31,401	+0.07(+1.64%)
Dec 27, 2005	4.293	4.293	4.041	4.064	68,511	+0.15(+3.82%)
Dec 23, 2005	3.914	3.914	3.914	3.914	0	+0.00(+0.00%)
Dec 22, 2005	3.867	3.996	3.867	3.914	16,271	+0.12(+3.21%)
Dec 21, 2005	3.792	3.792	3.792	3.792	713	-0.20(-5.12%)
Dec 20, 2005	3.997	3.997	3.997	3.997	0	+0.00(+0.00%)
Dec 19, 2005	3.997	3.997	3.997	3.997	713	+0.04(+0.88%)
Dec 16, 2005	4.063	4.064	3.962	3.962	12,182	-0.10(-2.50%)
Dec 15, 2005	4.064	4.064	4.064	4.064	1,070	+0.00(+0.00%)
Dec 14, 2005	4.063	4.064	4.063	4.064	2,112	+0.00(+0.00%)
Dec 13, 2005	4.064	4.064	4.064	4.064	9,455	+0.00(+0.00%)
Dec 12, 2005	4.064	4.064	4.064	4.064	0	+0.00(+0.00%)
Dec 09, 2005	4.064	4.071	4.064	4.064	10,019	-0.12(-2.93%)
Dec 08, 2005	4.183	4.187	4.183	4.186	11,846	+0.03(+0.67%)
Dec 07, 2005	4.148	4.158	4.148	4.158	19,925	+0.12(+2.86%)
Dec 06, 2005	3.923	4.268	3.923	4.043	33,634	-0.12(-2.78%)
Dec 05, 2005	4.202	4.202	4.158	4.158	3,746	+0.01(+0.34%)
Dec 02, 2005	4.134	4.145	4.134	4.144	30,723	+0.01(+0.25%)

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.