Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.49	16.49	16.21	16.21	12,499	-0.38(-2.29%)
Jul 28, 2011	16.61	16.74	16.35	16.59	7,197	+0.07(+0.40%)
Jul 27, 2011	16.75	16.75	16.38	16.52	18,572	-0.17(-1.05%)
Jul 26, 2011	16.67	16.88	16.53	16.70	8,360	+0.04(+0.22%)
Jul 25, 2011	16.75	16.96	16.65	16.66	23,232	-0.21(-1.22%)
Jul 22, 2011	16.89	17.00	16.78	16.87	13,749	-0.12(-0.71%)
Jul 21, 2011	16.75	16.99	16.73	16.99	7,419	+0.24(+1.40%)
Jul 20, 2011	16.99	16.99	16.43	16.75	3,612	-0.23(-1.35%)
Jul 19, 2011	16.42	16.98	16.41	16.98	7,466	+0.61(+3.72%)
Jul 18, 2011	16.42	16.42	16.37	16.37	6,938	-0.08(-0.48%)
Jul 15, 2011	16.43	16.53	16.37	16.45	18,882	+0.02(+0.11%)
Jul 14, 2011	16.69	17.07	16.29	16.43	29,110	-0.08(-0.51%)
Jul 13, 2011	16.88	16.88	15.73	16.52	55,105	-0.37(-2.18%)
Jul 12, 2011	16.88	17.01	16.88	16.88	7,668	-0.01(-0.04%)
Jul 11, 2011	17.00	17.10	16.84	16.89	19,743	-0.14(-0.81%)
Jul 08, 2011	17.10	17.41	17.03	17.03	21,468	-0.30(-1.74%)
Jul 07, 2011	17.00	17.34	17.00	17.33	16,861	+0.41(+2.42%)
Jul 06, 2011	16.87	17.13	16.71	16.92	53,863	+0.05(+0.32%)
Jul 05, 2011	16.72	16.88	16.59	16.87	20,350	+0.16(+0.97%)
Jul 01, 2011	16.68	16.84	16.64	16.70	21,907	-0.01(-0.04%)
Jun 30, 2011	16.85	16.85	16.50	16.71	35,564	-0.05(-0.29%)
Jun 29, 2011	16.58	16.88	16.56	16.76	43,286	+0.08(+0.51%)
Jun 28, 2011	16.58	16.67	16.40	16.67	14,936	-0.01(-0.07%)
Jun 27, 2011	16.66	16.68	16.32	16.68	24,047	+0.07(+0.43%)
Jun 24, 2011	16.55	16.82	16.31	16.61	259,069	+0.10(+0.58%)
Jun 23, 2011	16.15	16.53	16.15	16.52	15,939	+0.35(+2.16%)
Jun 22, 2011	16.58	16.61	16.16	16.17	10,524	-0.53(-3.17%)
Jun 21, 2011	15.95	16.74	15.93	16.70	20,798	+0.78(+4.87%)
Jun 20, 2011	15.89	15.92	15.65	15.92	15,252	+0.21(+1.34%)
Jun 17, 2011	15.30	15.74	15.30	15.71	30,628	+0.47(+3.07%)
Jun 16, 2011	14.85	15.30	14.74	15.24	14,392	+0.44(+3.00%)
Jun 15, 2011	15.09	15.70	14.73	14.80	117,237	-0.37(-2.46%)
Jun 14, 2011	15.04	15.17	14.91	15.17	29,987	+0.17(+1.12%)
Jun 13, 2011	15.02	15.12	14.95	15.00	39,456	+0.02(+0.16%)
Jun 10, 2011	14.86	15.02	14.86	14.98	17,611	+0.05(+0.32%)
Jun 09, 2011	15.02	15.04	14.83	14.93	34,125	+0.07(+0.49%)
Jun 08, 2011	14.86	14.95	14.86	14.86	7,994	-0.03(-0.20%)
Jun 07, 2011	15.07	15.07	14.85	14.89	48,846	-0.07(-0.44%)
Jun 06, 2011	15.02	15.13	14.95	14.95	42,944	-0.05(-0.32%)
Jun 03, 2011	15.31	15.62	15.00	15.00	23,884	-0.65(-4.15%)
May 24, 2011	15.73	15.78	15.62	15.65	14,695	-0.01(-0.08%)
May 23, 2011	15.64	15.82	15.64	15.66	15,510	-0.05(-0.34%)
May 20, 2011	15.74	15.86	15.72	15.72	15,692	-0.02(-0.12%)
May 19, 2011	15.92	15.92	15.71	15.74	9,347	-0.15(-0.95%)
May 18, 2011	15.88	16.01	15.75	15.89	18,380	+0.08(+0.53%)
May 17, 2011	15.91	15.91	15.77	15.80	11,699	-0.11(-0.68%)
May 16, 2011	15.98	16.39	15.91	15.91	17,168	-0.10(-0.64%)
May 13, 2011	16.07	16.16	16.01	16.01	9,555	-0.03(-0.19%)
May 12, 2011	15.94	16.07	15.94	16.04	4,136	+0.08(+0.53%)
May 11, 2011	16.09	16.13	15.96	15.96	6,685	-0.23(-1.41%)
May 10, 2011	16.09	16.19	16.04	16.19	17,755	+0.15(+0.94%)
May 09, 2011	15.98	16.09	15.95	16.04	6,198	+0.05(+0.34%)
May 06, 2011	16.20	16.34	15.94	15.98	18,345	-0.13(-0.78%)
May 05, 2011	16.22	16.46	16.08	16.11	12,579	-0.13(-0.81%)
May 04, 2011	16.41	16.41	16.24	16.24	7,534	-0.05(-0.30%)
May 03, 2011	16.28	16.40	16.28	16.29	10,345	-0.02(-0.15%)

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.