Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.40	20.57	20.08	20.21	22,630	-0.04(-0.21%)
Jul 30, 2015	19.90	20.49	19.90	20.25	28,929	+0.18(+0.88%)
Jul 29, 2015	20.30	20.45	20.07	20.08	14,056	-0.06(-0.32%)
Jul 28, 2015	19.73	20.17	19.27	20.14	29,653	+0.45(+2.29%)
Jul 27, 2015	19.75	19.89	19.04	19.69	45,436	-0.26(-1.31%)
Jul 24, 2015	20.78	21.13	19.80	19.95	31,756	-0.75(-3.64%)
Jul 23, 2015	22.17	22.17	20.70	20.71	45,203	-1.37(-6.19%)
Jul 22, 2015	21.97	22.15	21.85	22.07	21,251	+0.19(+0.87%)
Jul 21, 2015	21.90	22.09	21.78	21.88	50,238	-0.13(-0.61%)
Jul 20, 2015	22.04	22.04	21.64	22.02	43,052	+0.02(+0.10%)
Jul 17, 2015	22.34	22.35	21.77	22.00	20,415	-0.26(-1.17%)
Jul 16, 2015	22.01	22.55	21.14	22.26	30,101	+0.27(+1.22%)
Jul 15, 2015	22.53	22.53	21.91	21.99	29,934	-0.37(-1.67%)
Jul 14, 2015	22.46	22.67	22.36	22.36	38,538	-0.24(-1.06%)
Jul 13, 2015	22.43	22.88	22.40	22.60	59,347	+0.11(+0.50%)
Jul 10, 2015	22.78	22.89	22.20	22.49	37,569	-0.07(-0.31%)
Jul 09, 2015	22.88	22.90	22.55	22.56	38,272	-0.04(-0.19%)
Jul 08, 2015	22.21	22.63	22.11	22.60	56,040	+0.18(+0.82%)
Jul 07, 2015	21.97	22.52	21.62	22.42	45,619	+0.43(+1.96%)
Jul 06, 2015	22.16	22.31	21.78	21.99	42,310	-0.37(-1.67%)
Jul 02, 2015	22.45	22.36	22.36	22.36	31,784	-0.11(-0.50%)
Jul 01, 2015	22.50	22.52	22.13	22.47	29,684	+0.14(+0.63%)
Jun 30, 2015	22.55	22.64	22.16	22.33	38,858	-0.16(-0.72%)
Jun 29, 2015	23.04	23.04	22.17	22.50	40,889	-0.34(-1.47%)
Jun 26, 2015	22.80	23.05	22.27	22.83	59,591	+0.15(+0.65%)
Jun 25, 2015	22.16	22.75	22.08	22.68	22,237	+0.64(+2.89%)
Jun 24, 2015	22.38	22.38	21.95	22.05	26,482	-0.20(-0.88%)
Jun 23, 2015	22.22	23.03	22.07	22.24	50,425	-0.10(-0.44%)
Jun 22, 2015	22.00	22.44	21.72	22.34	38,240	+0.43(+1.98%)
Jun 19, 2015	21.71	22.12	21.27	21.91	95,002	+0.29(+1.36%)
Jun 18, 2015	21.52	21.85	21.52	21.61	37,975	+0.22(+1.05%)
Jun 17, 2015	21.47	21.80	21.37	21.39	32,484	-0.11(-0.52%)
Jun 16, 2015	21.26	21.73	21.02	21.50	40,758	+0.24(+1.15%)
Jun 15, 2015	21.19	21.69	20.86	21.26	63,453	+0.04(+0.20%)
Jun 12, 2015	20.93	21.54	20.91	21.22	73,771	+0.06(+0.30%)
Jun 11, 2015	20.64	21.23	20.64	21.15	59,292	+0.40(+1.92%)
Jun 10, 2015	20.96	21.31	20.70	20.75	57,997	-0.10(-0.50%)
Jun 09, 2015	20.44	21.15	20.44	20.86	91,949	+0.31(+1.53%)
Jun 08, 2015	21.63	21.63	20.50	20.54	54,797	-1.20(-5.53%)
Jun 05, 2015	22.24	22.30	21.55	21.75	53,052	-0.41(-1.86%)
Jun 04, 2015	22.87	22.87	21.98	22.16	46,415	-0.75(-3.27%)
Jun 03, 2015	22.59	23.10	22.38	22.91	63,699	+0.33(+1.46%)
Jun 02, 2015	22.59	22.69	22.40	22.58	22,808	-0.01(-0.03%)
Jun 01, 2015	22.55	22.65	22.38	22.59	32,476	+0.20(+0.87%)
May 29, 2015	22.93	23.15	22.34	22.39	38,673	-0.65(-2.82%)
May 28, 2015	22.74	23.11	22.60	23.04	20,595	+0.35(+1.54%)
May 27, 2015	22.22	22.69	22.22	22.69	30,014	+0.42(+1.88%)
May 26, 2015	22.52	22.52	21.99	22.27	34,897	-0.12(-0.53%)
May 22, 2015	22.68	22.39	22.39	22.39	25,026	-0.37(-1.63%)
May 21, 2015	23.22	23.42	22.75	22.76	32,338	-0.40(-1.72%)
May 20, 2015	22.97	23.18	22.77	23.16	18,425	+0.34(+1.47%)
May 19, 2015	22.84	22.97	22.68	22.82	21,425	-0.04(-0.18%)
May 18, 2015	22.84	22.94	22.62	22.87	22,768	-0.02(-0.09%)
May 15, 2015	22.65	22.94	22.59	22.89	36,900	+0.26(+1.14%)
May 14, 2015	22.41	22.89	22.41	22.63	22,293	+0.22(+1.00%)
May 13, 2015	22.39	22.75	22.38	22.40	17,915	+0.01(+0.06%)
May 12, 2015	22.62	22.66	22.25	22.39	57,822	-0.50(-2.17%)
May 11, 2015	22.69	23.40	22.69	22.89	34,817	+0.13(+0.58%)
May 08, 2015	23.10	23.10	22.60	22.75	20,723	-0.20(-0.88%)
May 07, 2015	22.73	23.12	22.55	22.96	55,691	+0.31(+1.39%)
May 06, 2015	22.66	23.00	22.45	22.64	25,887	+0.19(+0.84%)
May 05, 2015	22.78	22.78	22.36	22.45	34,428	-0.34(-1.47%)
May 04, 2015	22.67	22.94	22.45	22.79	46,633	-0.05(-0.21%)

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.