Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.37	19.37	18.89	19.05	43,250	+0.05(+0.26%)
Feb 26, 2016	18.82	19.10	18.48	19.00	33,820	+0.25(+1.34%)
Feb 25, 2016	18.28	18.91	18.09	18.75	30,607	+0.74(+4.11%)
Feb 24, 2016	17.58	18.07	17.47	18.01	80,967	+0.43(+2.45%)
Feb 23, 2016	17.43	17.73	17.43	17.58	69,674	-0.04(-0.20%)
Feb 22, 2016	17.96	18.25	17.52	17.61	125,947	+0.01(+0.08%)
Feb 19, 2016	17.57	17.66	17.54	17.60	23,304	+0.03(+0.16%)
Feb 18, 2016	17.80	17.80	17.49	17.57	54,427	-0.15(-0.85%)
Feb 17, 2016	17.94	17.94	17.69	17.72	37,225	-0.14(-0.76%)
Feb 16, 2016	17.79	18.02	17.71	17.86	97,612	+0.17(+0.93%)
Feb 12, 2016	17.62	17.69	17.69	17.69	43,414	+0.24(+1.36%)
Feb 11, 2016	17.38	17.59	17.34	17.46	16,558	-0.18(-1.02%)
Feb 10, 2016	18.24	18.38	17.57	17.64	26,825	-0.39(-2.15%)
Feb 09, 2016	17.67	18.18	17.64	18.02	29,720	+0.22(+1.25%)
Feb 08, 2016	17.51	17.93	17.46	17.80	15,647	+0.19(+1.10%)
Feb 05, 2016	17.61	18.02	17.58	17.61	31,018	-0.04(-0.20%)
Feb 04, 2016	18.07	18.30	17.64	17.64	14,234	-0.46(-2.54%)
Feb 03, 2016	18.26	18.26	17.79	18.10	16,900	-0.05(-0.28%)
Feb 02, 2016	18.51	18.51	17.79	18.15	20,440	-0.42(-2.24%)
Feb 01, 2016	19.03	19.03	18.52	18.57	42,327	-0.30(-1.60%)
Jan 29, 2016	17.77	18.94	17.76	18.87	63,255	+1.32(+7.53%)
Jan 28, 2016	17.76	18.10	17.46	17.55	17,994	+0.02(+0.12%)
Jan 27, 2016	18.43	18.43	17.46	17.53	37,238	-0.96(-5.21%)
Jan 26, 2016	17.82	18.54	17.76	18.49	43,124	+0.70(+3.92%)
Jan 25, 2016	18.15	18.50	17.79	17.79	36,726	-0.41(-2.25%)
Jan 22, 2016	17.27	18.24	17.27	18.20	39,333	+1.23(+7.24%)
Jan 21, 2016	16.84	17.07	16.84	16.97	35,545	+0.14(+0.81%)
Jan 20, 2016	16.74	17.23	16.74	16.84	72,698	-0.37(-2.17%)
Jan 19, 2016	17.32	17.32	16.75	17.21	40,823	-0.04(-0.21%)
Jan 15, 2016	17.48	17.25	17.25	17.25	29,221	-0.64(-3.58%)
Jan 14, 2016	17.95	18.03	17.36	17.89	26,279	-0.04(-0.24%)
Jan 13, 2016	18.11	18.13	17.71	17.93	60,345	+0.00(+0.00%)
Jan 12, 2016	17.91	17.95	17.77	17.93	47,515	+0.00(+0.00%)
Jan 11, 2016	17.86	18.01	17.76	17.93	26,141	+0.01(+0.08%)
Jan 08, 2016	18.15	18.90	17.91	17.92	41,062	-0.06(-0.32%)
Jan 07, 2016	18.33	18.92	17.73	17.97	40,851	-0.63(-3.36%)
Jan 06, 2016	18.21	18.76	18.20	18.60	41,346	+0.23(+1.25%)
Jan 05, 2016	18.15	18.48	18.07	18.37	52,806	+0.12(+0.67%)
Jan 04, 2016	18.69	18.94	18.18	18.25	56,305	-0.69(-3.64%)
Dec 31, 2015	19.04	18.94	18.94	18.94	39,935	-0.14(-0.72%)
Dec 30, 2015	19.27	19.36	18.70	19.07	38,695	-0.17(-0.90%)
Dec 29, 2015	19.12	19.32	18.86	19.25	18,711	+0.25(+1.32%)
Dec 28, 2015	19.26	19.30	18.83	18.99	19,967	-0.23(-1.19%)
Dec 24, 2015	19.51	19.22	19.22	19.22	18,962	-0.32(-1.64%)
Dec 23, 2015	18.97	19.58	18.93	19.54	19,982	+0.73(+3.90%)
Dec 22, 2015	18.77	18.85	18.66	18.81	21,339	+0.11(+0.57%)
Dec 21, 2015	18.46	18.78	18.45	18.70	25,546	+0.36(+1.98%)
Dec 18, 2015	18.08	18.87	18.08	18.34	89,634	+0.15(+0.82%)
Dec 17, 2015	18.44	18.55	18.13	18.19	26,023	-0.24(-1.28%)
Dec 16, 2015	18.15	18.51	17.86	18.42	25,126	+0.36(+2.01%)
Dec 15, 2015	18.05	18.24	17.89	18.06	40,585	+0.06(+0.32%)
Dec 14, 2015	18.09	18.32	17.95	18.00	44,968	-0.04(-0.20%)
Dec 11, 2015	17.83	18.14	17.82	18.04	51,109	-0.08(-0.43%)
Dec 10, 2015	18.22	18.32	17.94	18.12	31,683	+0.02(+0.12%)
Dec 09, 2015	18.19	18.30	17.84	18.10	55,330	-0.06(-0.31%)
Dec 08, 2015	18.06	18.28	17.83	18.15	41,970	+0.02(+0.12%)
Dec 07, 2015	18.10	18.30	17.98	18.13	38,995	-0.05(-0.27%)
Dec 04, 2015	18.33	18.40	18.05	18.18	35,713	-0.07(-0.39%)
Dec 03, 2015	17.98	18.72	17.98	18.25	40,396	+0.02(+0.12%)
Dec 02, 2015	18.46	18.56	18.02	18.23	40,611	-0.14(-0.74%)

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.