Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.15	18.85	18.03	18.26	53,842	+0.05(+0.26%)
Feb 27, 2014	18.31	18.78	18.05	18.21	14,150	-0.09(-0.47%)
Feb 26, 2014	18.76	18.76	18.11	18.30	17,940	-0.36(-1.93%)
Feb 25, 2014	18.81	18.87	18.65	18.66	11,949	-0.05(-0.28%)
Feb 24, 2014	18.81	19.00	18.71	18.71	26,061	+0.13(+0.68%)
Feb 21, 2014	18.63	18.75	18.51	18.59	16,041	+0.09(+0.47%)
Feb 20, 2014	18.26	18.65	18.23	18.50	11,828	+0.51(+2.81%)
Feb 19, 2014	18.59	18.89	17.83	17.99	28,315	-0.71(-3.81%)
Feb 18, 2014	17.86	18.75	17.86	18.71	32,719	+0.83(+4.62%)
Feb 14, 2014	17.71	17.88	17.88	17.88	15,610	+0.22(+1.25%)
Feb 13, 2014	17.73	17.95	17.57	17.66	17,787	-0.08(-0.45%)
Feb 12, 2014	17.83	17.90	17.45	17.74	22,904	+0.01(+0.04%)
Feb 11, 2014	17.69	17.91	17.37	17.73	16,796	+0.13(+0.76%)
Feb 10, 2014	17.98	19.29	17.42	17.60	19,055	-0.27(-1.49%)
Feb 07, 2014	18.02	18.45	17.39	17.87	31,840	-0.02(-0.11%)
Feb 06, 2014	17.53	17.95	17.47	17.89	24,687	+0.48(+2.76%)
Feb 05, 2014	17.82	17.89	17.27	17.41	39,024	-0.47(-2.61%)
Feb 04, 2014	18.47	18.48	17.71	17.87	38,269	-0.57(-3.11%)
Feb 03, 2014	19.35	19.35	18.06	18.45	56,526	-0.90(-4.65%)
Jan 31, 2014	19.40	19.59	19.32	19.35	36,927	-0.25(-1.26%)
Jan 30, 2014	19.41	19.76	19.33	19.59	20,220	+0.40(+2.08%)
Jan 29, 2014	19.31	19.55	19.01	19.19	23,342	-0.25(-1.27%)
Jan 28, 2014	18.93	19.49	18.77	19.44	28,416	+0.61(+3.22%)
Jan 27, 2014	19.21	19.35	18.70	18.83	22,409	-0.37(-1.91%)
Jan 24, 2014	19.65	19.77	19.01	19.20	22,881	-0.47(-2.37%)
Jan 23, 2014	19.86	19.95	19.65	19.67	16,214	-0.19(-0.94%)
Jan 22, 2014	19.78	19.85	19.67	19.85	11,771	+0.01(+0.07%)
Jan 21, 2014	19.89	19.99	19.84	19.84	13,709	-0.03(-0.13%)
Jan 17, 2014	19.97	19.87	19.87	19.87	15,911	-0.19(-0.96%)
Jan 16, 2014	20.05	20.29	19.97	20.06	18,104	+0.01(+0.03%)
Jan 15, 2014	19.97	20.23	19.85	20.05	9,033	+0.09(+0.43%)
Jan 14, 2014	19.78	19.97	19.78	19.97	24,054	+0.19(+0.98%)
Jan 13, 2014	19.66	19.78	19.59	19.77	64,300	-0.07(-0.37%)
Jan 10, 2014	19.83	19.89	19.59	19.85	22,074	-0.07(-0.37%)
Jan 09, 2014	19.99	20.03	19.43	19.92	18,147	+0.05(+0.27%)
Jan 08, 2014	20.39	20.39	19.79	19.87	14,675	-0.51(-2.52%)
Jan 07, 2014	20.83	21.13	20.28	20.38	20,028	-0.45(-2.14%)
Jan 06, 2014	21.29	21.40	20.61	20.83	17,179	-0.42(-1.98%)
Jan 03, 2014	20.54	21.32	20.53	21.25	38,949	+0.75(+3.64%)
Jan 02, 2014	20.61	20.69	20.39	20.50	24,253	-0.16(-0.77%)
Dec 31, 2013	20.72	20.66	20.66	20.66	19,963	+0.02(+0.10%)
Dec 30, 2013	20.94	20.94	20.40	20.64	28,588	-0.03(-0.16%)
Dec 27, 2013	21.08	21.08	20.06	20.67	21,176	-0.33(-1.57%)
Dec 26, 2013	21.34	21.60	20.84	21.00	21,669	-0.43(-2.00%)
Dec 24, 2013	21.23	21.43	21.15	21.43	5,627	+0.29(+1.38%)
Dec 23, 2013	20.98	21.22	20.67	21.14	26,510	+0.36(+1.72%)
Dec 20, 2013	21.19	21.33	20.69	20.78	96,530	-0.30(-1.44%)
Dec 19, 2013	21.68	21.68	20.94	21.09	15,369	-0.61(-2.80%)
Dec 18, 2013	21.09	21.72	20.80	21.70	32,964	+0.83(+3.99%)
Dec 17, 2013	20.31	21.08	20.26	20.86	16,953	+0.51(+2.50%)
Dec 16, 2013	20.04	20.52	19.86	20.35	16,544	+0.35(+1.75%)
Dec 13, 2013	19.58	20.12	19.32	20.00	17,107	+0.60(+3.10%)
Dec 12, 2013	19.39	19.73	19.10	19.40	29,500	+0.09(+0.44%)
Dec 11, 2013	18.84	19.48	18.84	19.32	39,399	+0.52(+2.74%)
Dec 10, 2013	20.51	20.60	18.71	18.80	54,027	-1.63(-7.99%)
Dec 09, 2013	22.17	22.69	19.99	20.43	70,206	-1.78(-8.00%)
Dec 06, 2013	22.57	22.65	21.83	22.21	0	-0.11(-0.50%)
Dec 05, 2013	22.73	22.97	21.82	22.32	0	-0.58(-2.54%)
Dec 04, 2013	25.47	25.47	22.53	22.91	0	-2.50(-9.86%)
Dec 03, 2013	25.12	25.61	25.12	25.41	0	+0.30(+1.18%)

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.