Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.19	19.23	18.93	19.07	54,859	+0.18(+0.95%)
Oct 30, 2014	17.85	19.02	16.38	18.89	23,062	+1.06(+5.93%)
Oct 29, 2014	17.36	18.05	17.01	17.83	27,107	+0.74(+4.30%)
Oct 28, 2014	16.73	17.16	16.48	17.10	38,680	+0.37(+2.22%)
Oct 27, 2014	16.99	16.99	16.47	16.73	28,774	-0.26(-1.54%)
Oct 24, 2014	16.86	17.14	16.64	16.99	19,546	+0.16(+0.98%)
Oct 23, 2014	16.89	17.10	16.66	16.82	34,297	+0.20(+1.20%)
Oct 22, 2014	16.55	16.76	16.49	16.62	20,187	-0.42(-2.46%)
Oct 21, 2014	16.91	17.14	16.37	17.04	27,576	+0.17(+1.02%)
Oct 20, 2014	17.14	17.48	16.73	16.87	46,923	-0.26(-1.52%)
Oct 17, 2014	18.15	18.15	16.99	17.13	27,457	-0.74(-4.15%)
Oct 16, 2014	17.81	18.23	17.55	17.87	28,238	-0.22(-1.22%)
Oct 15, 2014	17.21	18.28	17.09	18.09	38,598	+0.61(+3.50%)
Oct 14, 2014	17.13	17.81	16.85	17.48	73,862	+0.41(+2.37%)
Oct 13, 2014	16.02	17.18	15.89	17.08	57,046	+1.15(+7.20%)
Oct 10, 2014	15.83	16.20	15.60	15.93	15,702	-0.02(-0.13%)
Oct 09, 2014	16.08	16.16	16.08	15.95	20,154	-0.13(-0.81%)
Oct 08, 2014	16.08	16.25	15.51	16.08	63,976	-0.04(-0.26%)
Oct 07, 2014	15.86	16.28	15.86	16.12	10,761	+0.20(+1.25%)
Oct 06, 2014	15.53	16.24	15.47	15.92	33,415	+0.37(+2.39%)
Oct 03, 2014	15.87	15.87	15.42	15.55	30,830	-0.23(-1.44%)
Oct 02, 2014	15.39	15.90	15.25	15.78	16,760	+0.48(+3.14%)
Oct 01, 2014	15.32	15.48	15.29	15.30	23,973	-0.36(-2.28%)
Sep 30, 2014	15.59	16.06	15.58	15.65	93,366	+0.08(+0.49%)
Sep 29, 2014	15.53	15.60	15.50	15.58	54,354	-0.07(-0.48%)
Sep 26, 2014	15.63	15.68	15.39	15.65	15,687	+0.10(+0.61%)
Sep 25, 2014	15.61	15.71	15.54	15.56	23,984	-0.14(-0.87%)
Sep 24, 2014	15.54	15.71	15.54	15.69	13,486	+0.12(+0.79%)
Sep 23, 2014	15.44	15.58	15.30	15.57	25,049	-0.07(-0.48%)
Sep 22, 2014	15.75	15.75	15.53	15.65	23,013	-0.13(-0.82%)
Sep 19, 2014	16.12	16.14	15.77	15.77	43,640	-0.31(-1.94%)
Sep 18, 2014	16.12	16.12	15.97	16.09	16,701	-0.02(-0.13%)
Sep 17, 2014	16.27	16.27	15.94	16.11	19,071	-0.08(-0.50%)
Sep 16, 2014	16.17	16.30	16.11	16.19	20,466	+0.14(+0.85%)
Sep 15, 2014	16.29	16.30	15.93	16.05	23,666	-0.10(-0.63%)
Sep 12, 2014	16.19	16.19	15.96	16.16	18,939	-0.09(-0.54%)
Sep 11, 2014	16.20	16.35	15.98	16.24	12,791	+0.04(+0.25%)
Sep 10, 2014	16.09	16.37	16.06	16.20	13,746	+0.13(+0.80%)
Sep 09, 2014	15.98	16.17	15.98	16.07	21,737	-0.03(-0.21%)
Sep 08, 2014	15.93	16.22	15.93	16.11	22,585	+0.22(+1.41%)
Sep 05, 2014	15.85	15.95	15.85	15.88	16,814	-0.05(-0.34%)
Sep 04, 2014	15.93	16.11	15.46	15.94	31,038	+0.04(+0.26%)
Sep 03, 2014	15.87	15.99	15.72	15.90	35,546	+0.13(+0.82%)
Sep 02, 2014	15.65	15.82	15.65	15.77	26,934	+0.18(+1.18%)
Aug 29, 2014	15.20	15.58	15.58	15.58	65,769	+0.39(+2.55%)
Aug 28, 2014	15.36	15.58	15.19	15.20	30,586	-0.16(-1.06%)
Aug 27, 2014	15.20	15.56	14.98	15.36	25,348	+0.12(+0.80%)
Aug 26, 2014	14.95	15.29	14.93	15.24	37,607	+0.42(+2.84%)
Aug 25, 2014	14.63	14.91	14.52	14.82	40,331	+0.32(+2.20%)
Aug 22, 2014	14.61	14.67	14.44	14.50	23,843	-0.08(-0.56%)
Aug 21, 2014	14.03	14.59	14.03	14.58	26,298	+0.55(+3.92%)
Aug 20, 2014	13.97	14.07	13.97	14.03	12,347	+0.01(+0.10%)
Aug 19, 2014	13.76	14.08	13.76	14.01	32,106	+0.22(+1.63%)
Aug 18, 2014	13.27	13.89	13.25	13.79	38,617	+0.73(+5.57%)
Aug 15, 2014	13.93	13.93	13.06	13.06	74,335	-0.69(-5.04%)
Aug 14, 2014	14.24	14.24	13.45	13.76	34,354	-0.46(-3.25%)
Aug 13, 2014	15.63	15.63	14.17	14.22	74,528	-1.41(-9.04%)
Aug 12, 2014	15.96	16.00	15.56	15.63	21,767	-0.38(-2.38%)
Aug 11, 2014	15.90	16.13	15.83	16.01	14,915	+0.27(+1.68%)
Aug 08, 2014	15.88	15.90	15.71	15.75	14,538	-0.16(-0.98%)
Aug 07, 2014	16.13	16.13	15.76	15.90	11,976	-0.14(-0.85%)
Aug 06, 2014	16.03	16.24	15.99	16.04	12,655	-0.27(-1.63%)
Aug 05, 2014	16.18	16.30	16.11	16.30	8,254	+0.05(+0.31%)
Aug 04, 2014	16.21	16.47	16.07	16.25	14,925	-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.