Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	22.12	22.14	21.86	22.08	144,556	-0.09(-0.40%)
Oct 28, 2016	22.65	23.01	22.06	22.17	100,546	-0.38(-1.70%)
Oct 27, 2016	22.73	22.84	22.36	22.55	80,401	-0.04(-0.20%)
Oct 26, 2016	22.92	23.12	22.57	22.60	97,250	-0.32(-1.39%)
Oct 25, 2016	23.33	23.35	22.89	22.91	96,239	-0.29(-1.26%)
Oct 24, 2016	23.64	23.86	23.18	23.20	111,302	-0.25(-1.05%)
Oct 21, 2016	23.53	23.63	23.41	23.45	68,368	-0.10(-0.41%)
Oct 20, 2016	23.49	23.60	23.44	23.55	38,886	+0.10(+0.44%)
Oct 19, 2016	23.56	23.60	23.41	23.44	96,406	-0.11(-0.47%)
Oct 18, 2016	23.63	23.81	23.47	23.56	56,926	+0.01(+0.06%)
Oct 17, 2016	23.59	23.70	23.27	23.54	49,426	-0.05(-0.22%)
Oct 14, 2016	23.62	23.95	23.54	23.59	55,424	+0.05(+0.22%)
Oct 13, 2016	23.43	23.60	23.43	23.54	84,538	-0.06(-0.25%)
Oct 12, 2016	23.67	23.70	23.46	23.60	95,568	+0.18(+0.76%)
Oct 11, 2016	23.30	23.48	23.18	23.42	38,178	+0.04(+0.16%)
Oct 10, 2016	23.08	23.42	22.97	23.39	26,155	+0.43(+1.87%)
Oct 07, 2016	23.61	23.61	22.93	22.96	50,917	-0.44(-1.89%)
Oct 06, 2016	23.51	23.58	23.23	23.40	40,977	-0.08(-0.35%)
Oct 05, 2016	23.79	23.79	23.44	23.48	23,831	-0.10(-0.44%)
Oct 04, 2016	23.25	24.04	22.96	23.58	28,248	+0.39(+1.69%)
Oct 03, 2016	23.45	23.60	23.03	23.19	46,209	-0.26(-1.09%)
Sep 30, 2016	23.17	23.71	23.08	23.45	46,471	+0.23(+0.98%)
Sep 29, 2016	23.60	24.02	23.20	23.22	37,108	-0.48(-2.01%)
Sep 28, 2016	23.67	23.88	23.60	23.70	19,587	-0.01(-0.06%)
Sep 27, 2016	23.72	24.07	23.62	23.71	20,157	-0.07(-0.28%)
Sep 26, 2016	24.01	24.06	23.74	23.78	18,542	-0.28(-1.16%)
Sep 23, 2016	23.80	24.18	23.66	24.06	28,836	+0.15(+0.64%)
Sep 22, 2016	23.00	23.94	23.00	23.90	22,060	+0.94(+4.08%)
Sep 21, 2016	22.64	23.03	22.64	22.97	44,686	+0.31(+1.36%)
Sep 20, 2016	22.89	22.90	22.55	22.66	39,018	-0.23(-1.02%)
Sep 19, 2016	22.96	23.06	22.86	22.89	18,351	-0.07(-0.29%)
Sep 16, 2016	23.02	23.04	22.85	22.96	58,589	-0.05(-0.22%)
Sep 15, 2016	23.05	23.21	22.89	23.01	16,582	+0.04(+0.16%)
Sep 14, 2016	23.19	23.21	22.88	22.97	28,616	-0.03(-0.13%)
Sep 13, 2016	23.14	23.22	22.90	23.00	21,429	-0.15(-0.66%)
Sep 12, 2016	22.40	23.30	22.27	23.16	37,231	+0.69(+3.06%)
Sep 09, 2016	22.63	22.65	22.16	22.47	41,238	-0.29(-1.26%)
Sep 08, 2016	23.28	23.28	22.56	22.75	47,389	-0.55(-2.36%)
Sep 07, 2016	23.44	23.46	23.14	23.30	30,540	-0.08(-0.34%)
Sep 06, 2016	23.50	23.50	23.30	23.38	18,407	-0.06(-0.25%)
Sep 02, 2016	23.43	23.44	23.44	23.44	16,653	+0.11(+0.47%)
Sep 01, 2016	23.59	23.59	23.11	23.33	16,380	-0.10(-0.44%)
Aug 31, 2016	23.57	23.60	23.32	23.44	30,551	-0.10(-0.40%)
Aug 30, 2016	23.36	23.71	23.36	23.53	11,211	+0.08(+0.34%)
Aug 29, 2016	23.34	23.55	23.20	23.45	12,462	+0.07(+0.31%)
Aug 26, 2016	23.34	23.57	23.33	23.38	13,826	-0.01(-0.06%)
Aug 25, 2016	23.34	23.42	23.25	23.39	36,554	+0.04(+0.16%)
Aug 24, 2016	23.33	23.44	23.26	23.35	22,188	+0.04(+0.19%)
Aug 23, 2016	23.33	23.44	23.23	23.31	26,056	+0.12(+0.51%)
Aug 22, 2016	23.03	23.30	23.03	23.19	22,730	+0.09(+0.38%)
Aug 19, 2016	22.97	23.13	22.93	23.11	28,586	+0.18(+0.80%)
Aug 18, 2016	22.77	23.08	22.36	22.92	37,728	+0.16(+0.71%)
Aug 17, 2016	22.78	22.95	22.63	22.76	22,429	-0.04(-0.16%)
Aug 16, 2016	23.01	23.01	22.63	22.80	30,866	-0.21(-0.92%)
Aug 15, 2016	22.65	23.03	22.65	23.01	22,377	+0.30(+1.32%)
Aug 12, 2016	22.71	22.79	22.64	22.71	31,557	+0.00(+0.00%)
Aug 11, 2016	22.78	22.95	22.64	22.71	32,419	+0.01(+0.06%)
Aug 10, 2016	22.78	22.84	22.59	22.70	19,284	-0.03(-0.13%)
Aug 09, 2016	22.77	22.77	22.63	22.72	19,320	+0.02(+0.10%)
Aug 08, 2016	22.91	23.06	22.70	22.70	18,030	-0.23(-0.99%)
Aug 05, 2016	22.67	23.05	22.66	22.93	25,339	+0.44(+1.95%)
Aug 04, 2016	22.86	22.90	22.47	22.49	26,630	-0.16(-0.71%)
Aug 03, 2016	23.00	23.13	22.53	22.65	37,896	-0.26(-1.15%)
Aug 02, 2016	23.27	23.29	22.91	22.91	38,730	-0.25(-1.08%)

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.