Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.92	15.67	14.58	14.66	29,941	-0.41(-2.75%)
Feb 26, 2009	15.31	15.31	15.08	15.08	22,978	-0.16(-1.03%)
Feb 25, 2009	15.52	15.63	15.16	15.23	26,519	-0.31(-2.02%)
Feb 24, 2009	14.85	15.68	14.64	15.55	58,348	+0.66(+4.40%)
Feb 23, 2009	15.45	15.56	14.85	14.89	51,529	-0.66(-4.25%)
Feb 20, 2009	15.42	15.75	15.42	15.55	15,734	-0.14(-0.89%)
Feb 19, 2009	15.77	15.83	15.25	15.69	14,854	+0.04(+0.29%)
Feb 18, 2009	15.42	15.86	15.42	15.65	18,879	+0.24(+1.56%)
Feb 17, 2009	15.69	16.16	15.41	15.41	29,741	-0.40(-2.52%)
Feb 13, 2009	15.79	16.21	15.69	15.81	36,298	+0.07(+0.46%)
Feb 12, 2009	15.57	16.19	15.56	15.73	18,125	-0.38(-2.37%)
Feb 11, 2009	15.95	16.21	15.95	16.11	22,813	+0.19(+1.20%)
Feb 10, 2009	16.39	16.39	15.85	15.92	53,288	-0.41(-2.51%)
Feb 09, 2009	15.97	16.53	15.62	16.33	27,343	+0.26(+1.60%)
Feb 06, 2009	15.70	16.07	15.64	16.07	47,451	+0.46(+2.94%)
Feb 05, 2009	15.79	16.16	15.42	15.62	34,510	-0.23(-1.45%)
Feb 04, 2009	16.23	16.25	15.83	15.85	29,547	-0.34(-2.08%)
Feb 03, 2009	16.11	16.33	15.82	16.18	20,649	+0.42(+2.67%)
Feb 02, 2009	15.69	15.97	15.13	15.76	81,692	+0.33(+2.11%)
Jan 30, 2009	15.55	16.13	15.24	15.44	68,991	-0.03(-0.18%)
Jan 29, 2009	15.64	15.87	15.42	15.46	27,545	-0.29(-1.85%)
Jan 28, 2009	16.04	16.08	15.55	15.76	70,293	-0.03(-0.18%)
Jan 27, 2009	15.52	16.50	15.09	15.78	78,995	+0.26(+1.70%)
Jan 26, 2009	15.42	15.54	15.22	15.52	31,632	+0.13(+0.87%)
Jan 23, 2009	14.70	16.12	14.55	15.39	47,795	+0.28(+1.84%)
Jan 22, 2009	15.04	15.51	14.66	15.11	50,669	-0.15(-0.96%)
Jan 21, 2009	14.46	15.41	14.46	15.25	79,669	+0.50(+3.38%)
Jan 20, 2009	15.44	15.52	14.71	14.75	24,510	-0.83(-5.31%)
Jan 16, 2009	15.42	15.69	15.11	15.58	53,428	+0.24(+1.53%)
Jan 15, 2009	14.83	15.37	14.54	15.35	63,365	+0.50(+3.36%)
Jan 14, 2009	14.51	15.27	14.51	14.85	69,092	+0.34(+2.32%)
Jan 13, 2009	14.17	14.84	14.15	14.51	24,924	+0.36(+2.51%)
Jan 12, 2009	14.78	14.98	14.01	14.16	41,378	-0.60(-4.05%)
Jan 09, 2009	15.13	15.16	14.68	14.75	74,338	-0.20(-1.31%)
Jan 08, 2009	14.37	14.95	14.37	14.95	22,962	+0.45(+3.09%)
Jan 07, 2009	14.42	14.84	14.31	14.50	10,547	-0.08(-0.56%)
Jan 06, 2009	14.22	15.01	14.15	14.58	21,081	+0.36(+2.52%)
Jan 05, 2009	15.12	15.12	13.98	14.22	66,527	-0.82(-5.48%)
Jan 02, 2009	15.97	15.97	14.65	15.05	41,688	-1.04(-6.45%)
Dec 31, 2008	15.47	16.10	15.47	16.08	0	+0.70(+4.57%)
Dec 30, 2008	15.48	15.48	15.37	15.38	18,458	+0.01(+0.04%)
Dec 29, 2008	15.41	15.55	15.35	15.37	35,575	-0.02(-0.15%)
Dec 26, 2008	15.13	15.50	15.13	15.40	13,966	+0.41(+2.75%)
Dec 24, 2008	14.92	15.13	14.92	14.98	10,772	-0.17(-1.13%)
Dec 23, 2008	15.26	15.41	14.78	15.16	17,406	-0.11(-0.70%)
Dec 22, 2008	14.86	15.40	14.79	15.26	35,868	+0.52(+3.54%)
Dec 19, 2008	15.65	15.65	14.72	14.74	139,859	-0.11(-0.75%)
Dec 18, 2008	14.56	14.85	14.56	14.85	34,569	+0.32(+2.20%)
Dec 17, 2008	14.43	14.67	14.21	14.53	48,939	+0.03(+0.23%)
Dec 16, 2008	14.32	14.53	13.79	14.50	60,703	+0.49(+3.48%)
Dec 15, 2008	14.43	14.54	14.01	14.01	60,864	-0.25(-1.75%)
Dec 12, 2008	13.73	14.26	13.73	14.26	31,511	+0.28(+2.03%)
Dec 11, 2008	13.86	14.16	13.86	13.98	19,429	-0.21(-1.50%)
Dec 10, 2008	14.19	14.29	13.92	14.19	79,744	+0.32(+2.28%)
Dec 09, 2008	14.22	14.24	13.58	13.88	17,780	-0.41(-2.88%)
Dec 08, 2008	13.95	14.29	13.25	14.29	83,997	+0.71(+5.22%)
Dec 05, 2008	12.63	13.73	12.63	13.58	27,929	+0.82(+6.44%)
Dec 04, 2008	13.15	13.71	12.76	12.76	8,874	-0.40(-3.05%)
Dec 03, 2008	13.74	14.25	13.02	13.16	67,266	-0.52(-3.81%)
Dec 02, 2008	13.21	13.68	12.94	13.68	19,843	+0.66(+5.04%)

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.