Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	19.83	19.91	19.64	19.76	22,203	-0.08(-0.39%)
Dec 30, 2010	19.96	20.02	19.82	19.84	8,736	-0.11(-0.54%)
Dec 29, 2010	20.12	20.12	19.91	19.94	9,296	-0.11(-0.54%)
Dec 28, 2010	20.12	20.12	19.95	20.05	35,323	+0.03(+0.15%)
Dec 27, 2010	19.95	20.02	19.87	20.02	9,351	+0.19(+0.97%)
Dec 23, 2010	20.06	20.06	19.83	19.83	7,479	-0.14(-0.72%)
Dec 22, 2010	20.06	20.11	19.91	19.97	7,467	-0.02(-0.12%)
Dec 21, 2010	20.07	20.09	19.76	20.00	29,536	+0.06(+0.30%)
Dec 20, 2010	20.35	20.35	19.94	19.94	19,237	-0.13(-0.66%)
Dec 17, 2010	19.79	20.07	19.72	20.07	80,999	+0.22(+1.12%)
Dec 16, 2010	19.86	19.87	19.32	19.85	20,573	-0.05(-0.24%)
Dec 15, 2010	19.73	19.93	19.73	19.90	27,431	+0.05(+0.24%)
Dec 14, 2010	19.56	19.85	19.39	19.85	21,086	+0.38(+1.97%)
Dec 13, 2010	19.00	19.58	18.50	19.46	53,759	+0.44(+2.30%)
Dec 10, 2010	18.75	19.05	18.43	19.03	65,551	+0.32(+1.69%)
Dec 09, 2010	18.94	18.94	18.43	18.71	38,627	-0.02(-0.09%)
Dec 08, 2010	19.35	19.35	18.66	18.73	30,225	-0.54(-2.78%)
Dec 07, 2010	18.92	19.35	18.92	19.26	27,854	+0.54(+2.86%)
Dec 06, 2010	19.03	19.04	18.45	18.73	36,839	-0.28(-1.45%)
Dec 03, 2010	19.36	19.36	18.86	19.00	13,972	-0.35(-1.82%)
Dec 02, 2010	17.93	19.36	17.93	19.36	36,850	+1.05(+5.73%)
Dec 01, 2010	18.38	18.42	18.09	18.31	15,637	+0.15(+0.83%)
Nov 30, 2010	18.16	18.28	17.73	18.16	25,222	-0.19(-1.04%)
Nov 29, 2010	18.05	18.35	18.05	18.35	5,952	+0.20(+1.11%)
Nov 26, 2010	18.15	18.15	18.15	18.15	173	+0.06(+0.35%)
Nov 24, 2010	17.48	18.08	18.08	18.08	5,804	+0.80(+4.63%)
Nov 23, 2010	17.13	17.35	17.00	17.28	9,804	-0.07(-0.43%)
Nov 22, 2010	17.86	17.88	17.22	17.36	11,325	-0.40(-2.27%)
Nov 19, 2010	18.22	18.22	17.64	17.76	12,611	-0.45(-2.47%)
Nov 18, 2010	17.56	18.21	17.21	18.21	25,162	+0.78(+4.46%)
Nov 17, 2010	18.38	18.38	17.20	17.43	6,624	-0.95(-5.17%)
Nov 16, 2010	18.70	18.70	18.30	18.38	12,101	-0.50(-2.62%)
Nov 15, 2010	18.89	19.04	18.77	18.88	14,687	+0.05(+0.24%)
Nov 12, 2010	18.87	19.15	18.83	18.83	13,623	-0.17(-0.91%)
Nov 11, 2010	18.68	19.15	18.68	19.00	5,285	+0.13(+0.67%)
Nov 10, 2010	18.72	18.93	18.55	18.88	7,799	+0.19(+1.02%)
Nov 09, 2010	18.96	18.98	18.62	18.69	5,346	-0.20(-1.07%)
Nov 08, 2010	18.95	19.16	18.77	18.89	26,031	-0.16(-0.85%)
Nov 05, 2010	18.96	19.18	18.95	19.05	8,212	+0.10(+0.52%)
Nov 04, 2010	17.85	19.52	17.85	18.95	26,238	+1.11(+6.20%)
Nov 03, 2010	17.29	17.85	17.29	17.85	7,638	+0.56(+3.23%)
Nov 02, 2010	16.75	17.29	16.64	17.29	13,512	+0.67(+4.02%)
Nov 01, 2010	16.82	16.82	16.60	16.62	6,598	-0.20(-1.20%)
Oct 29, 2010	16.83	16.88	16.60	16.82	29,222	-0.01(-0.03%)
Oct 28, 2010	16.98	17.24	16.82	16.83	10,297	-0.02(-0.14%)
Oct 27, 2010	17.06	17.16	16.71	16.85	4,851	-0.53(-3.05%)
Oct 25, 2010	17.37	17.42	17.18	17.38	8,606	+0.29(+1.69%)
Oct 22, 2010	17.14	17.26	17.03	17.09	11,543	+0.14(+0.85%)
Oct 21, 2010	17.52	17.66	16.95	16.95	21,577	-0.43(-2.49%)
Oct 20, 2010	17.37	17.40	17.22	17.38	8,688	+0.12(+0.70%)
Oct 19, 2010	17.41	17.74	16.93	17.26	25,719	-0.29(-1.64%)
Oct 18, 2010	17.15	17.55	17.04	17.55	15,675	+0.37(+2.18%)
Oct 15, 2010	16.92	17.18	16.63	17.17	40,504	+0.55(+3.33%)
Oct 14, 2010	16.57	16.76	16.07	16.62	12,201	+0.05(+0.31%)
Oct 13, 2010	15.95	16.69	15.95	16.57	16,607	+0.63(+3.98%)
Oct 12, 2010	15.95	16.03	15.82	15.93	2,893	-0.07(-0.47%)
Oct 11, 2010	16.15	16.41	16.01	16.01	7,289	-0.60(-3.61%)
Oct 08, 2010	16.50	16.79	16.22	16.61	61,104	+0.29(+1.80%)
Oct 07, 2010	16.63	16.63	16.06	16.31	20,945	-0.18(-1.12%)
Oct 06, 2010	16.19	16.56	16.00	16.50	29,555	+0.32(+1.96%)
Oct 05, 2010	15.91	16.18	15.81	16.18	22,419	+0.46(+2.89%)
Oct 04, 2010	15.89	15.95	15.73	15.73	11,656	-0.25(-1.55%)

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.