Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.31	14.31	14.09	14.26	28,735	-0.34(-2.30%)
Dec 28, 2007	15.20	15.20	14.60	14.60	2,676	-0.51(-3.36%)
Dec 27, 2007	15.42	15.42	15.07	15.11	5,398	-0.62(-3.92%)
Dec 26, 2007	15.08	15.72	15.08	15.72	12,967	+0.36(+2.35%)
Dec 24, 2007	15.72	15.72	15.36	15.36	1,819	-0.13(-0.83%)
Dec 21, 2007	15.39	15.49	15.19	15.49	53,235	+0.38(+2.49%)
Dec 20, 2007	15.17	15.17	15.11	15.11	8,563	+0.26(+1.77%)
Dec 19, 2007	14.54	14.99	14.54	14.85	27,065	+0.09(+0.59%)
Dec 18, 2007	14.44	15.05	14.43	14.76	10,879	+0.48(+3.38%)
Dec 17, 2007	14.74	14.75	14.28	14.28	11,818	-0.75(-5.00%)
Dec 14, 2007	15.27	15.30	15.03	15.03	8,824	-0.25(-1.67%)
Dec 13, 2007	15.60	15.60	15.28	15.29	9,705	-0.41(-2.62%)
Dec 12, 2007	15.69	16.00	15.63	15.70	19,879	+0.40(+2.64%)
Dec 11, 2007	15.39	15.97	15.24	15.30	11,811	-0.13(-0.85%)
Dec 10, 2007	15.43	15.70	15.43	15.43	25,281	+0.00(+0.00%)
Dec 07, 2007	15.38	15.52	15.38	15.43	17,434	-0.20(-1.26%)
Dec 06, 2007	15.12	15.72	15.12	15.62	12,560	+0.50(+3.34%)
Dec 05, 2007	15.57	15.57	14.81	15.12	11,093	+0.75(+5.23%)
Dec 04, 2007	14.99	15.48	14.37	14.37	10,141	-0.63(-4.20%)
Dec 03, 2007	15.25	15.37	14.85	15.00	13,031	-0.02(-0.13%)
Nov 30, 2007	15.66	15.66	15.02	15.02	15,714	-0.30(-1.96%)
Nov 29, 2007	15.70	15.70	15.31	15.32	31,886	-0.02(-0.15%)
Nov 28, 2007	15.12	15.34	14.77	15.34	30,305	+0.57(+3.83%)
Nov 27, 2007	14.84	14.99	14.54	14.77	7,568	-0.05(-0.36%)
Nov 26, 2007	14.90	15.12	14.83	14.83	13,634	-0.23(-1.53%)
Nov 23, 2007	15.05	15.06	14.94	15.06	6,779	-0.04(-0.28%)
Nov 21, 2007	14.09	15.10	14.09	15.10	8,046	+0.50(+3.44%)
Nov 20, 2007	14.10	14.60	14.09	14.60	30,762	+0.35(+2.46%)
Nov 19, 2007	14.28	14.29	14.04	14.25	14,836	-0.21(-1.47%)
Nov 16, 2007	14.32	14.50	14.02	14.46	30,455	+0.17(+1.18%)
Nov 15, 2007	14.36	14.53	14.23	14.29	14,933	-0.07(-0.49%)
Nov 14, 2007	14.44	14.61	14.22	14.36	12,945	-0.32(-2.19%)
Nov 13, 2007	14.59	14.68	14.34	14.68	19,154	-0.17(-1.13%)
Nov 12, 2007	14.56	15.07	14.56	14.85	11,222	-0.01(-0.06%)
Nov 09, 2007	14.90	15.12	14.57	14.86	29,295	-0.05(-0.32%)
Nov 08, 2007	14.63	15.12	14.47	14.91	23,757	+0.38(+2.64%)
Nov 07, 2007	14.51	14.73	14.27	14.53	63,076	-0.14(-0.96%)
Nov 06, 2007	14.96	14.96	14.65	14.67	10,904	-0.35(-2.33%)
Nov 05, 2007	14.91	15.12	14.91	15.02	18,933	-0.13(-0.85%)
Nov 02, 2007	15.13	15.14	14.95	15.14	40,617	+0.17(+1.10%)
Nov 01, 2007	15.10	15.10	14.92	14.98	67,062	-0.32(-2.09%)
Oct 31, 2007	15.13	15.30	14.57	15.30	34,944	+0.18(+1.19%)
Oct 30, 2007	14.86	15.13	14.85	15.12	70,909	+0.22(+1.47%)
Oct 29, 2007	14.76	15.13	14.76	14.90	46,323	+0.19(+1.28%)
Oct 26, 2007	14.31	14.82	14.28	14.71	6,141	+0.40(+2.78%)
Oct 25, 2007	14.37	14.62	14.12	14.31	10,958	+0.16(+1.13%)
Oct 24, 2007	14.25	14.48	14.16	14.16	15,493	-0.24(-1.65%)
Oct 23, 2007	14.10	14.71	13.38	14.39	38,701	+0.00(+0.02%)
Oct 22, 2007	14.55	14.92	14.30	14.39	23,907	-0.28(-1.93%)
Oct 19, 2007	14.58	14.67	14.22	14.67	29,866	+0.01(+0.06%)
Oct 18, 2007	14.68	14.79	14.18	14.67	12,282	-0.18(-1.19%)
Oct 17, 2007	14.99	14.99	14.69	14.84	8,856	-0.03(-0.23%)
Oct 16, 2007	14.68	14.88	14.68	14.88	4,995	+0.07(+0.49%)
Oct 15, 2007	14.73	14.81	14.57	14.80	12,242	-0.08(-0.55%)
Oct 12, 2007	14.99	14.99	14.79	14.88	4,032	-0.09(-0.58%)
Oct 11, 2007	15.13	15.13	14.70	14.97	14,016	-0.16(-1.06%)
Oct 10, 2007	14.52	15.13	14.52	15.13	9,245	+0.36(+2.41%)
Oct 09, 2007	14.96	14.96	14.62	14.77	8,877	-0.20(-1.35%)
Oct 08, 2007	14.99	15.10	14.57	14.98	14,779	-0.08(-0.52%)
Oct 05, 2007	14.90	15.11	14.61	15.05	24,678	+0.41(+2.81%)
Oct 04, 2007	14.70	14.76	14.57	14.64	14,012	-0.00(-0.02%)
Oct 03, 2007	14.82	14.96	14.63	14.65	24,285	-0.30(-2.01%)
Oct 02, 2007	14.80	14.98	14.75	14.95	47,875	+0.34(+2.32%)

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.