Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.24	19.68	19.10	19.58	31,717	+0.32(+1.68%)
Aug 28, 2015	18.77	19.52	18.76	19.26	47,942	+0.37(+1.94%)
Aug 27, 2015	19.56	19.56	18.81	18.89	35,400	-0.63(-3.25%)
Aug 26, 2015	19.42	19.61	19.20	19.53	27,655	+0.29(+1.50%)
Aug 25, 2015	19.77	19.77	19.14	19.24	42,256	-0.19(-0.98%)
Aug 24, 2015	19.84	20.22	19.51	19.43	30,413	-1.26(-6.10%)
Aug 21, 2015	19.83	21.13	20.19	20.69	41,108	+0.50(+2.48%)
Aug 20, 2015	20.40	20.66	20.12	20.19	29,640	-0.25(-1.21%)
Aug 19, 2015	20.52	20.55	20.26	20.44	12,851	-0.07(-0.34%)
Aug 18, 2015	20.43	20.65	20.35	20.51	16,674	+0.06(+0.31%)
Aug 17, 2015	19.99	20.44	19.99	20.44	39,647	+0.32(+1.61%)
Aug 14, 2015	19.70	20.15	19.62	20.12	26,518	+0.58(+2.96%)
Aug 13, 2015	19.88	20.08	19.50	19.54	23,618	-0.16(-0.79%)
Aug 12, 2015	20.04	20.05	19.70	19.70	38,483	-0.38(-1.90%)
Aug 11, 2015	19.92	20.26	19.92	20.08	17,630	+0.04(+0.18%)
Aug 10, 2015	20.35	20.36	19.89	20.04	46,467	-0.11(-0.56%)
Aug 07, 2015	20.10	20.30	20.02	20.16	32,220	+0.00(+0.00%)
Aug 06, 2015	20.21	20.33	19.99	20.16	30,530	-0.06(-0.31%)
Aug 05, 2015	20.20	20.51	19.93	20.22	20,414	+0.10(+0.49%)
Aug 04, 2015	20.09	20.42	19.89	20.12	23,825	+0.06(+0.28%)
Aug 03, 2015	20.28	20.40	19.95	20.06	33,556	-0.15(-0.73%)
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%)

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.