Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.33	13.55	13.31	13.41	19,208	+0.15(+1.12%)
Aug 30, 2007	12.76	13.35	12.76	13.26	6,915	+0.35(+2.71%)
Aug 29, 2007	12.54	12.92	12.54	12.91	16,517	+0.39(+3.11%)
Aug 28, 2007	12.57	12.81	12.44	12.52	9,181	-0.16(-1.26%)
Aug 27, 2007	12.83	12.84	12.67	12.68	8,207	-0.04(-0.31%)
Aug 24, 2007	12.96	12.96	12.67	12.72	8,563	-0.15(-1.13%)
Aug 23, 2007	12.88	12.93	12.67	12.86	4,674	+0.02(+0.13%)
Aug 22, 2007	12.67	12.89	12.67	12.85	16,093	+0.28(+2.21%)
Aug 21, 2007	12.93	13.00	12.41	12.57	17,884	-0.26(-2.01%)
Aug 20, 2007	12.52	12.96	12.52	12.83	18,751	+0.34(+2.72%)
Aug 17, 2007	12.96	12.96	12.43	12.49	41,021	+0.26(+2.15%)
Aug 16, 2007	12.17	12.33	11.85	12.22	47,811	+0.17(+1.39%)
Aug 15, 2007	12.16	12.33	12.06	12.06	21,085	-0.03(-0.23%)
Aug 14, 2007	12.33	12.33	12.08	12.08	14,590	-0.40(-3.19%)
Aug 13, 2007	12.41	12.61	12.27	12.48	25,613	+0.13(+1.04%)
Aug 10, 2007	11.99	12.61	11.99	12.35	66,570	+0.14(+1.17%)
Aug 09, 2007	12.28	12.91	12.17	12.21	41,477	-0.08(-0.66%)
Aug 08, 2007	12.39	12.86	12.05	12.29	62,723	+0.15(+1.25%)
Aug 07, 2007	12.02	12.38	12.00	12.14	40,792	+0.00(+0.02%)
Aug 06, 2007	12.52	12.55	12.00	12.14	30,979	-0.37(-2.98%)
Aug 03, 2007	12.44	13.27	12.36	12.51	17,652	-0.77(-5.78%)
Aug 02, 2007	13.19	13.43	13.08	13.28	9,063	+0.12(+0.89%)
Aug 01, 2007	12.96	13.63	12.90	13.16	21,192	+0.11(+0.86%)
Jul 31, 2007	13.32	13.46	13.04	13.05	64,564	-0.14(-1.06%)
Jul 30, 2007	12.45	13.35	12.14	13.19	23,768	+0.74(+5.97%)
Jul 27, 2007	12.27	12.54	12.26	12.45	35,261	+0.10(+0.84%)
Jul 26, 2007	12.94	12.94	12.06	12.34	52,864	-0.20(-1.61%)
Jul 25, 2007	12.71	12.90	12.53	12.54	23,536	+0.22(+1.82%)
Jul 24, 2007	12.39	12.64	12.17	12.32	49,977	-0.23(-1.81%)
Jul 23, 2007	12.58	12.72	12.54	12.55	16,360	+0.02(+0.13%)
Jul 20, 2007	12.77	12.85	12.13	12.53	29,566	-0.27(-2.08%)
Jul 19, 2007	12.92	13.19	12.67	12.80	19,493	-0.04(-0.35%)
Jul 18, 2007	13.39	13.52	12.68	12.84	21,791	-0.23(-1.74%)
Jul 17, 2007	13.14	13.14	12.98	13.07	8,563	-0.14(-1.04%)
Jul 16, 2007	13.41	13.51	13.17	13.21	19,179	-0.20(-1.48%)
Jul 13, 2007	13.44	13.58	13.40	13.40	6,519	-0.25(-1.81%)
Jul 12, 2007	13.54	13.65	13.44	13.65	17,973	+0.11(+0.79%)
Jul 11, 2007	13.30	13.56	13.30	13.54	23,761	-0.02(-0.17%)
Jul 10, 2007	13.53	13.76	13.53	13.57	12,563	-0.14(-1.04%)
Jul 09, 2007	13.61	13.80	13.61	13.71	12,913	-0.00(-0.02%)
Jul 06, 2007	13.66	13.74	13.60	13.71	7,172	+0.21(+1.59%)
Jul 05, 2007	13.30	13.60	12.84	13.50	8,435	-0.11(-0.79%)
Jul 03, 2007	13.59	13.62	13.56	13.61	5,241	+0.31(+2.34%)
Jul 02, 2007	13.44	13.44	13.09	13.29	29,863	-0.10(-0.77%)
Jun 29, 2007	13.88	13.97	13.28	13.40	27,161	-0.41(-2.94%)
Jun 28, 2007	13.87	13.97	13.65	13.80	34,930	-0.03(-0.18%)
Jun 27, 2007	13.70	13.84	13.68	13.83	15,921	-0.01(-0.08%)
Jun 26, 2007	13.87	13.95	13.66	13.84	50,338	+0.01(+0.08%)
Jun 25, 2007	13.24	13.83	13.17	13.83	32,275	+0.45(+3.33%)
Jun 22, 2007	13.20	13.38	12.75	13.38	204,010	+0.16(+1.21%)
Jun 21, 2007	13.06	13.27	12.96	13.22	44,114	+0.22(+1.68%)
Jun 20, 2007	13.26	13.50	12.88	13.01	26,048	-0.27(-2.07%)
Jun 19, 2007	13.17	13.29	13.17	13.28	43,890	+0.07(+0.51%)
Jun 18, 2007	13.17	13.24	13.03	13.21	24,264	+0.11(+0.81%)
Jun 15, 2007	13.03	13.29	12.78	13.11	115,969	+0.40(+3.11%)
Jun 14, 2007	12.32	12.82	12.32	12.71	19,268	+0.35(+2.86%)
Jun 13, 2007	12.36	12.64	12.05	12.36	16,057	+0.29(+2.41%)
Jun 12, 2007	12.10	12.20	12.05	12.07	18,198	-0.13(-1.03%)
Jun 11, 2007	12.30	12.40	12.19	12.19	11,621	-0.15(-1.23%)
Jun 08, 2007	12.33	12.40	12.31	12.34	14,922	-0.26(-2.05%)
Jun 07, 2007	12.61	12.70	12.51	12.60	11,668	-0.24(-1.90%)
Jun 06, 2007	12.62	12.87	12.58	12.85	56,843	+0.46(+3.69%)
Jun 05, 2007	12.55	12.55	12.31	12.39	21,267	-0.16(-1.25%)
Jun 04, 2007	12.55	12.58	12.26	12.55	39,176	+0.37(+3.06%)

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.