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, 2008 11.63 13.90 11.35 13.90 28,277 +2.18(+18.58%)
Oct 30, 2008 12.01 12.50 11.66 11.72 9,481 -0.06(-0.50%)
Oct 29, 2008 11.81 12.72 11.27 11.78 24,040 +0.06(+0.53%)
Oct 28, 2008 11.46 12.01 11.45 11.72 23,764 +0.57(+5.13%)
Oct 27, 2008 12.01 12.01 11.03 11.14 25,483 -0.99(-8.14%)
Oct 24, 2008 12.13 13.00 11.88 12.13 14,771 -0.12(-0.99%)
Oct 23, 2008 11.76 13.49 11.76 12.25 18,269 +0.52(+4.41%)
Oct 22, 2008 11.90 12.76 11.40 11.73 19,606 -0.44(-3.65%)
Oct 21, 2008 12.67 12.67 12.10 12.18 30,526 -1.00(-7.59%)
Oct 20, 2008 13.29 13.46 12.95 13.18 27,237 -0.16(-1.23%)
Oct 17, 2008 13.25 13.75 13.01 13.34 67,242 -0.34(-2.46%)
Oct 16, 2008 11.49 13.71 11.49 13.68 33,507 +2.32(+20.38%)
Oct 15, 2008 12.09 12.09 11.33 11.36 12,437 -0.69(-5.75%)
Oct 14, 2008 13.12 13.12 11.32 12.06 10,924 -1.05(-8.02%)
Oct 13, 2008 12.72 13.15 12.42 13.11 45,489 +0.69(+5.53%)
Oct 10, 2008 12.02 12.68 11.59 12.42 28,270 +0.30(+2.45%)
Oct 09, 2008 12.28 12.72 12.13 12.13 20,967 -0.02(-0.14%)
Oct 08, 2008 12.13 12.63 12.13 12.14 26,873 -0.21(-1.74%)
Oct 07, 2008 12.17 12.65 12.17 12.36 24,878 -0.01(-0.11%)
Oct 06, 2008 12.86 12.86 12.30 12.37 55,044 -0.07(-0.59%)
Oct 03, 2008 13.14 13.46 12.44 12.44 21,812 -0.04(-0.34%)
Oct 02, 2008 12.49 12.90 12.48 12.49 35,548 -1.02(-7.56%)
Oct 01, 2008 13.82 13.91 13.50 13.51 2,800 +0.03(+0.21%)
Sep 30, 2008 12.69 13.71 12.48 13.48 21,636 +1.34(+11.04%)
Sep 29, 2008 13.64 13.90 11.63 12.14 33,249 -1.64(-11.90%)
Sep 26, 2008 13.82 13.99 13.71 13.78 16,313 -0.29(-2.09%)
Sep 25, 2008 14.14 14.21 13.99 14.07 12,023 +0.28(+2.05%)
Sep 24, 2008 13.93 14.11 13.79 13.79 6,195 -0.26(-1.87%)
Sep 23, 2008 14.35 14.35 13.86 14.05 12,547 -0.36(-2.53%)
Sep 22, 2008 14.82 14.82 14.08 14.42 8,703 -0.15(-1.01%)
Sep 19, 2008 14.42 14.83 14.11 14.57 196,955 +0.57(+4.08%)
Sep 18, 2008 13.04 14.14 12.28 13.99 25,292 +1.20(+9.39%)
Sep 17, 2008 13.97 13.97 12.58 12.79 15,316 -1.41(-9.93%)
Sep 16, 2008 13.43 14.20 12.74 14.20 28,822 +0.95(+7.19%)
Sep 15, 2008 13.43 13.43 12.99 13.25 8,452 -0.25(-1.84%)
Sep 12, 2008 13.37 13.64 13.37 13.50 11,790 +0.01(+0.04%)
Sep 11, 2008 13.28 13.51 12.81 13.49 11,426 +0.71(+5.53%)
Sep 10, 2008 12.44 12.79 12.39 12.79 8,522 +0.50(+4.10%)
Sep 09, 2008 12.44 12.44 12.16 12.28 5,718 -0.15(-1.23%)
Sep 08, 2008 12.38 12.44 12.36 12.44 13,007 +0.30(+2.45%)
Sep 05, 2008 12.09 12.33 12.09 12.14 5,778 -0.16(-1.26%)
Sep 04, 2008 12.45 12.57 12.29 12.29 9,873 -0.28(-2.20%)
Sep 03, 2008 12.70 12.72 12.44 12.57 4,554 -0.15(-1.18%)
Sep 02, 2008 13.17 13.17 12.37 12.72 29,486 +0.02(+0.13%)
Aug 29, 2008 12.71 12.72 12.48 12.70 11,281 -0.10(-0.77%)
Aug 28, 2008 12.58 12.80 12.57 12.80 12,444 +0.48(+3.88%)
Aug 27, 2008 12.73 12.73 11.81 12.33 50,949 -0.60(-4.62%)
Aug 26, 2008 12.93 12.93 12.92 12.92 1,184 -0.07(-0.50%)
Aug 25, 2008 13.24 13.24 12.98 12.99 3,720 -0.26(-1.96%)
Aug 22, 2008 13.29 13.29 13.22 13.25 23,057 +0.09(+0.69%)
Aug 21, 2008 12.91 13.16 12.91 13.16 11,772 -0.10(-0.77%)
Aug 20, 2008 13.39 13.99 13.26 13.26 44,078 -0.48(-3.50%)
Aug 19, 2008 13.08 13.85 13.08 13.74 6,913 +0.27(+1.97%)
Aug 18, 2008 13.38 13.60 13.13 13.47 11,069 +0.04(+0.27%)
Aug 15, 2008 14.42 14.42 13.21 13.44 27,460 -0.42(-3.02%)
Aug 14, 2008 12.87 13.86 12.87 13.86 8,597 +0.74(+5.65%)
Aug 13, 2008 13.15 13.28 13.11 13.11 26,413 -0.03(-0.26%)
Aug 12, 2008 13.26 13.26 12.87 13.15 6,744 +0.06(+0.43%)
Aug 11, 2008 13.01 13.27 13.01 13.09 61,467 +0.14(+1.07%)
Aug 08, 2008 12.25 13.27 12.16 12.95 25,009 +0.77(+6.36%)
Aug 07, 2008 12.18 12.83 12.07 12.18 15,273 -1.03(-7.83%)
Aug 06, 2008 12.88 13.34 12.57 13.21 17,222 +0.39(+3.04%)
Aug 05, 2008 12.72 12.86 12.05 12.82 18,163 +0.20(+1.59%)
Aug 04, 2008 11.68 13.00 11.45 12.62 30,279 +0.74(+6.26%)
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.