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%)
Dec 01, 2005	4.186	4.186	4.134	4.134	4,995	+0.02(+0.54%)
Nov 30, 2005	4.111	4.111	4.111	4.111	777	+0.10(+2.45%)
Nov 29, 2005	4.013	4.013	4.013	4.013	0	+0.00(+0.00%)
Nov 28, 2005	4.013	4.013	4.013	4.013	0	+0.00(+0.00%)
Nov 25, 2005	4.013	4.013	4.013	4.013	0	+0.00(+0.00%)
Nov 23, 2005	4.013	4.013	4.013	4.013	0	+0.00(+0.00%)
Nov 22, 2005	3.985	4.013	3.985	4.013	1,427	-0.17(-4.05%)
Nov 21, 2005	4.186	4.186	4.183	4.183	1,427	+0.05(+1.19%)
Nov 18, 2005	4.130	4.134	4.130	4.134	2,647	+0.07(+1.72%)
Nov 17, 2005	4.088	4.218	4.064	4.064	33,577	-0.15(-3.57%)
Nov 16, 2005	4.214	4.214	4.214	4.214	0	+0.00(+0.00%)
Nov 15, 2005	4.214	4.214	4.214	4.214	0	+0.00(+0.00%)
Nov 14, 2005	4.214	4.214	4.214	4.214	0	+0.00(+0.00%)
Nov 11, 2005	4.142	4.214	4.142	4.214	1,427	-0.06(-1.38%)
Nov 10, 2005	4.344	4.344	4.273	4.273	5,552	+0.19(+4.60%)
Nov 09, 2005	4.085	4.085	4.085	4.085	0	+0.00(+0.00%)
Nov 08, 2005	4.085	4.085	4.085	4.085	0	+0.00(+0.00%)
Nov 07, 2005	4.085	4.085	4.085	4.085	0	+0.00(+0.00%)
Nov 04, 2005	4.019	4.135	4.019	4.085	3,568	+0.06(+1.55%)
Nov 03, 2005	4.023	4.023	4.023	4.023	0	+0.00(+0.00%)
Nov 02, 2005	4.184	4.188	3.783	4.023	16,564	-0.16(-3.79%)
Nov 01, 2005	4.124	4.554	4.124	4.181	21,045	+0.25(+6.34%)
Oct 31, 2005	3.932	3.932	3.932	3.932	1,327	-0.20(-4.88%)
Oct 28, 2005	4.134	4.134	4.026	4.134	38,337	+0.16(+4.09%)
Oct 27, 2005	3.643	4.134	3.643	3.971	16,492	-0.07(-1.85%)
Oct 26, 2005	4.059	4.141	4.046	4.046	6,794	+0.02(+0.43%)
Oct 25, 2005	4.029	4.029	4.029	4.029	1,177	+0.00(+0.00%)
Oct 24, 2005	4.029	4.029	4.029	4.029	0	+0.00(+0.00%)
Oct 21, 2005	3.643	4.061	3.643	4.029	11,418	-0.02(-0.41%)
Oct 20, 2005	3.923	4.045	3.923	4.045	13,773	+0.12(+3.10%)
Oct 19, 2005	3.923	3.923	3.923	3.923	3,439	+0.00(+0.04%)
Oct 18, 2005	3.922	3.922	3.922	3.922	0	+0.00(+0.00%)
Oct 17, 2005	3.916	4.011	3.916	3.922	6,458	-0.09(-2.22%)
Oct 14, 2005	4.029	4.029	4.011	4.011	5,409	+0.00(+0.07%)
Oct 13, 2005	4.008	4.008	4.008	4.008	713	+0.10(+2.56%)
Oct 12, 2005	3.908	3.908	3.908	3.908	713	-0.09(-2.33%)
Oct 11, 2005	3.896	4.001	3.888	4.001	11,868	+0.15(+3.84%)
Oct 10, 2005	3.853	3.853	3.853	3.853	1,427	+0.00(+0.00%)
Oct 07, 2005	3.888	3.888	3.853	3.853	4,096	+0.04(+0.92%)
Oct 06, 2005	3.783	3.818	3.783	3.818	2,140	+0.07(+1.87%)
Oct 05, 2005	3.769	3.846	3.713	3.748	49,121	-0.04(-0.98%)
Oct 04, 2005	3.837	3.843	3.783	3.785	14,066	+0.07(+1.94%)

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.