Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	18.94	18.98	18.37	18.38	12,273	-0.61(-3.22%)
Feb 28, 2012	19.08	19.21	18.75	18.99	13,987	-0.04(-0.19%)
Feb 27, 2012	18.84	19.13	18.78	19.03	8,928	+0.05(+0.26%)
Feb 24, 2012	19.46	19.46	18.38	18.98	14,198	-0.31(-1.58%)
Feb 23, 2012	19.03	19.28	18.98	19.28	13,213	+0.25(+1.32%)
Feb 22, 2012	19.64	19.85	19.03	19.03	9,673	-0.61(-3.11%)
Feb 21, 2012	19.84	19.90	19.64	19.64	4,042	-0.18(-0.89%)
Feb 17, 2012	19.90	19.96	19.79	19.82	7,037	+0.01(+0.06%)
Feb 16, 2012	19.49	19.85	19.25	19.81	9,387	+0.34(+1.76%)
Feb 15, 2012	19.88	19.91	19.35	19.47	15,432	-0.35(-1.79%)
Feb 14, 2012	19.96	19.96	19.82	19.82	4,297	-0.21(-1.07%)
Feb 13, 2012	20.07	20.13	19.60	20.04	11,574	+0.18(+0.92%)
Feb 10, 2012	19.83	20.19	19.77	19.85	15,691	-0.18(-0.88%)
Feb 09, 2012	20.58	20.58	19.94	20.03	25,509	-0.55(-2.67%)
Feb 08, 2012	20.13	20.71	20.13	20.58	16,400	+0.28(+1.38%)
Feb 07, 2012	20.29	20.49	20.04	20.30	21,802	+0.02(+0.09%)
Feb 06, 2012	20.15	20.40	19.81	20.28	11,174	-0.03(-0.15%)
Feb 03, 2012	20.41	20.48	19.99	20.31	39,590	+0.24(+1.22%)
Feb 02, 2012	19.89	20.22	19.82	20.07	26,498	+0.05(+0.27%)
Feb 01, 2012	19.27	20.01	19.27	20.01	18,571	+0.69(+3.57%)
Jan 31, 2012	19.61	19.63	19.03	19.32	14,611	-0.20(-1.03%)
Jan 30, 2012	19.36	19.57	19.21	19.52	14,917	+0.07(+0.38%)
Jan 27, 2012	18.91	19.52	18.91	19.45	17,793	+0.51(+2.71%)
Jan 26, 2012	19.13	19.13	18.67	18.94	18,342	+0.09(+0.49%)
Jan 25, 2012	19.54	19.54	18.83	18.84	35,647	-0.66(-3.38%)
Jan 24, 2012	18.71	19.85	18.67	19.50	67,037	+0.26(+1.36%)
Jan 23, 2012	18.79	19.24	18.53	19.24	30,990	+0.35(+1.88%)
Jan 20, 2012	18.58	18.89	18.09	18.89	23,220	+0.26(+1.41%)
Jan 19, 2012	18.43	18.63	18.37	18.62	8,684	+0.01(+0.07%)
Jan 18, 2012	18.00	18.62	18.00	18.61	22,287	+0.44(+2.42%)
Jan 17, 2012	18.32	18.32	17.84	18.17	25,805	-0.04(-0.20%)
Jan 13, 2012	17.62	18.30	17.62	18.21	12,389	+0.35(+1.95%)
Jan 12, 2012	17.98	18.03	17.56	17.86	70,794	-0.06(-0.34%)
Jan 11, 2012	17.81	17.98	17.70	17.92	11,713	-0.04(-0.24%)
Jan 10, 2012	17.71	18.01	17.60	17.96	27,177	+0.42(+2.37%)
Jan 09, 2012	17.66	17.66	17.31	17.55	13,532	-0.01(-0.03%)
Jan 06, 2012	17.69	17.69	17.54	17.56	16,516	-0.13(-0.76%)
Jan 05, 2012	17.55	17.95	17.36	17.69	12,505	-0.02(-0.14%)
Jan 04, 2012	17.74	17.85	17.62	17.71	10,177	+0.49(+2.84%)
Dec 30, 2011	17.40	17.58	17.03	17.23	46,019	-0.17(-0.97%)
Dec 29, 2011	17.10	17.47	17.01	17.40	45,880	+0.28(+1.63%)
Dec 28, 2011	17.47	17.47	17.03	17.12	15,409	-0.27(-1.57%)
Dec 27, 2011	17.41	17.56	17.28	17.39	12,767	-0.17(-0.97%)
Dec 23, 2011	17.78	17.78	17.44	17.56	12,537	+0.05(+0.31%)
Dec 21, 2011	17.69	17.78	17.36	17.50	26,136	+0.02(+0.10%)
Dec 20, 2011	17.35	17.82	17.29	17.49	43,992	+0.52(+3.07%)
Dec 19, 2011	17.42	17.63	16.82	16.97	21,135	-0.29(-1.68%)
Dec 16, 2011	17.36	17.45	17.07	17.26	69,643	+0.05(+0.32%)
Dec 15, 2011	17.73	17.73	17.15	17.20	12,770	-0.21(-1.18%)
Dec 14, 2011	17.32	17.72	17.26	17.41	37,782	+0.08(+0.45%)
Dec 13, 2011	17.87	18.08	17.29	17.33	14,854	-0.42(-2.39%)
Dec 12, 2011	18.00	18.00	17.51	17.75	13,939	-0.44(-2.43%)
Dec 09, 2011	17.32	18.36	17.32	18.19	23,646	+1.03(+6.00%)
Dec 08, 2011	18.16	18.16	16.97	17.16	32,966	-1.17(-6.40%)
Dec 07, 2011	19.04	19.04	17.97	18.34	38,920	-0.85(-4.45%)
Dec 06, 2011	18.03	19.19	18.03	19.19	11,424	+1.01(+5.53%)
Dec 05, 2011	18.09	18.36	17.85	18.19	41,406	+0.27(+1.49%)
Dec 02, 2011	18.01	18.10	17.82	17.92	14,141	+0.10(+0.54%)

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.