Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.497	4.819	4.483	4.819	16,414	+0.37(+8.31%)
May 30, 2006	4.431	4.449	4.431	4.449	7,850	+0.04(+0.79%)
May 26, 2006	4.374	4.414	4.374	4.414	9,277	+0.04(+0.80%)
May 25, 2006	4.379	4.379	4.379	4.379	3,568	+0.04(+0.81%)
May 24, 2006	4.344	4.344	4.344	4.344	3,068	-0.02(-0.48%)
May 23, 2006	4.361	4.365	4.344	4.365	12,117	+0.02(+0.48%)
May 22, 2006	4.336	4.344	4.326	4.344	17,491	+0.04(+0.81%)
May 19, 2006	4.309	4.309	4.309	4.309	0	+0.00(+0.00%)
May 18, 2006	4.309	4.309	4.309	4.309	713	+0.05(+1.18%)
May 17, 2006	4.252	4.274	4.252	4.258	11,761	+0.08(+1.83%)
May 16, 2006	4.182	4.182	4.182	4.182	1,427	+0.05(+1.17%)
May 15, 2006	4.134	4.134	4.134	4.134	0	+0.00(+0.00%)
May 12, 2006	4.118	4.134	4.110	4.134	19,697	+0.02(+0.51%)
May 11, 2006	4.118	4.118	4.113	4.113	5,737	-0.07(-1.66%)
May 10, 2006	4.182	4.182	4.120	4.182	2,761	+0.02(+0.42%)
May 09, 2006	4.137	4.164	4.137	4.164	2,140	+0.03(+0.75%)
May 08, 2006	4.134	4.134	4.134	4.134	5,316	+0.07(+1.73%)
May 05, 2006	4.063	4.063	4.063	4.063	0	+0.00(+0.00%)
May 04, 2006	4.063	4.063	4.063	4.063	0	+0.00(+0.00%)
May 03, 2006	4.063	4.063	4.063	4.063	713	-0.06(-1.50%)
May 02, 2006	4.134	4.134	4.109	4.125	47,436	+0.08(+1.96%)

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.