Village Super Mkt (NQ: VLGEA )

28.61 +0.60 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.27 15.44 14.70 15.44 34,632 +0.18(+1.19%)
Oct 30, 2007 14.99 15.27 14.99 15.26 70,276 +0.22(+1.47%)
Oct 29, 2007 14.89 15.27 14.89 15.03 45,910 +0.19(+1.28%)
Oct 26, 2007 14.44 14.96 14.41 14.85 6,086 +0.40(+2.78%)
Oct 25, 2007 14.50 14.75 14.25 14.44 10,860 +0.16(+1.13%)
Oct 24, 2007 14.38 14.61 14.28 14.28 15,355 -0.24(-1.65%)
Oct 23, 2007 14.23 14.84 13.50 14.52 38,356 +0.00(+0.02%)
Oct 22, 2007 14.68 15.06 14.43 14.52 23,694 -0.29(-1.93%)
Oct 19, 2007 14.71 14.81 14.35 14.81 29,600 +0.01(+0.06%)
Oct 18, 2007 14.81 14.92 14.31 14.80 12,172 -0.18(-1.19%)
Oct 17, 2007 15.13 15.13 14.82 14.98 8,777 -0.03(-0.23%)
Oct 16, 2007 14.81 15.02 14.81 15.01 4,951 +0.07(+0.49%)
Oct 15, 2007 14.86 14.94 14.70 14.94 12,133 -0.08(-0.55%)
Oct 12, 2007 15.13 15.13 14.93 15.02 3,996 -0.09(-0.58%)
Oct 11, 2007 15.27 15.27 14.83 15.11 13,891 -0.16(-1.06%)
Oct 10, 2007 14.65 15.27 14.65 15.27 9,162 +0.36(+2.41%)
Oct 09, 2007 15.09 15.09 14.75 14.91 8,798 -0.20(-1.35%)
Oct 08, 2007 15.13 15.23 14.70 15.11 14,647 -0.08(-0.52%)
Oct 05, 2007 15.04 15.24 14.75 15.19 24,458 +0.42(+2.81%)
Oct 04, 2007 14.83 14.89 14.70 14.77 13,887 -0.00(-0.02%)
Oct 03, 2007 14.96 15.10 14.76 14.78 24,069 -0.30(-2.01%)
Oct 02, 2007 14.93 15.11 14.88 15.08 47,448 +0.34(+2.32%)
Oct 01, 2007 14.55 15.55 14.38 14.74 40,658 +0.03(+0.23%)
Sep 28, 2007 14.56 14.70 14.23 14.70 18,184 +0.17(+1.15%)
Sep 27, 2007 14.70 14.70 14.35 14.54 11,316 -0.00(-0.02%)
Sep 26, 2007 14.70 14.70 14.34 14.54 3,182 +0.10(+0.71%)
Sep 25, 2007 14.38 14.70 13.82 14.44 12,999 +0.02(+0.14%)
Sep 24, 2007 14.73 14.77 14.03 14.42 6,683 -0.28(-1.92%)
Sep 21, 2007 14.98 15.24 14.33 14.70 56,077 -0.14(-0.95%)
Sep 20, 2007 14.13 14.87 14.13 14.84 7,868 +0.57(+4.02%)
Sep 19, 2007 14.14 14.57 14.14 14.27 32,853 +0.24(+1.73%)
Sep 18, 2007 13.28 14.10 13.10 14.03 15,914 +0.84(+6.35%)
Sep 17, 2007 13.13 13.61 13.12 13.19 4,954 +0.07(+0.56%)
Sep 14, 2007 13.01 13.28 13.01 13.11 9,318 -0.08(-0.60%)
Sep 13, 2007 13.21 13.29 13.14 13.19 10,322 -0.06(-0.47%)
Sep 12, 2007 13.10 13.27 13.10 13.26 8,151 +0.06(+0.45%)
Sep 11, 2007 12.83 13.21 12.78 13.20 13,891 +0.41(+3.23%)
Sep 10, 2007 12.74 12.93 12.72 12.78 8,190 -0.04(-0.33%)
Sep 07, 2007 13.08 13.45 12.78 12.83 23,333 -0.38(-2.91%)
Sep 06, 2007 13.08 13.58 13.08 13.21 6,973 +0.27(+2.12%)
Sep 05, 2007 13.28 13.71 12.82 12.94 17,537 -0.46(-3.40%)
Sep 04, 2007 13.47 13.60 13.09 13.39 8,483 -0.14(-1.00%)
Aug 31, 2007 13.45 13.68 13.43 13.53 19,036 +0.15(+1.12%)
Aug 30, 2007 12.87 13.47 12.87 13.38 6,853 +0.35(+2.71%)
Aug 29, 2007 12.66 13.04 12.66 13.02 16,370 +0.39(+3.11%)
Aug 28, 2007 12.68 12.93 12.55 12.63 9,099 -0.16(-1.26%)
Aug 27, 2007 12.95 12.96 12.78 12.79 8,133 -0.04(-0.31%)
Aug 24, 2007 13.08 13.08 12.78 12.83 8,487 -0.15(-1.13%)
Aug 23, 2007 13.00 13.05 12.78 12.98 4,632 +0.02(+0.13%)
Aug 22, 2007 12.79 13.01 12.78 12.96 15,949 +0.28(+2.21%)
Aug 21, 2007 13.05 13.12 12.52 12.68 17,724 -0.26(-2.01%)
Aug 20, 2007 12.63 13.08 12.63 12.94 18,584 +0.34(+2.72%)
Aug 17, 2007 13.08 13.08 12.54 12.60 40,655 +0.27(+2.15%)
Aug 16, 2007 12.28 12.44 11.96 12.33 47,384 +0.17(+1.40%)
Aug 15, 2007 12.27 12.44 12.16 12.16 20,896 -0.03(-0.23%)
Aug 14, 2007 12.44 12.44 12.19 12.19 14,460 -0.40(-3.19%)
Aug 13, 2007 12.52 12.72 12.38 12.59 25,384 +0.13(+1.04%)
Aug 10, 2007 12.10 12.72 12.10 12.46 65,976 +0.14(+1.17%)
Aug 09, 2007 12.39 13.02 12.28 12.32 41,107 -0.08(-0.66%)
Aug 08, 2007 12.50 12.98 12.16 12.40 62,163 +0.15(+1.25%)
Aug 07, 2007 12.13 12.49 12.11 12.25 40,428 +0.00(+0.02%)
Aug 06, 2007 12.63 12.67 12.11 12.25 30,703 -0.38(-2.98%)
Aug 03, 2007 12.55 13.39 12.47 12.62 17,494 -0.77(-5.78%)
Aug 02, 2007 13.30 13.55 13.20 13.40 8,982 +0.12(+0.89%)
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.