Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.17	18.47	17.95	18.39	82,554	+0.21(+1.18%)
Oct 30, 2017	18.68	18.69	18.09	18.17	62,915	-0.51(-2.71%)
Oct 27, 2017	18.80	18.80	18.49	18.68	36,066	-0.04(-0.20%)
Oct 26, 2017	18.71	19.01	18.66	18.72	40,846	+0.15(+0.83%)
Oct 25, 2017	18.58	18.58	18.38	18.56	32,387	-0.01(-0.04%)
Oct 24, 2017	18.60	18.64	18.38	18.57	35,200	+0.03(+0.17%)
Oct 23, 2017	18.30	18.66	18.30	18.54	36,454	+0.25(+1.34%)
Oct 20, 2017	18.62	18.62	18.26	18.29	35,445	-0.20(-1.08%)
Oct 19, 2017	18.64	18.88	18.45	18.49	46,244	-0.14(-0.74%)
Oct 18, 2017	18.95	19.08	18.58	18.63	52,786	-0.18(-0.98%)
Oct 17, 2017	18.69	19.05	18.56	18.82	49,430	+0.25(+1.32%)
Oct 16, 2017	19.10	19.31	18.55	18.57	176,268	-0.52(-2.73%)
Oct 13, 2017	18.86	19.38	18.80	19.09	34,215	+0.18(+0.93%)
Oct 12, 2017	19.08	19.12	18.78	18.92	31,158	-0.17(-0.88%)
Oct 11, 2017	19.47	19.47	18.94	19.08	18,234	-0.30(-1.54%)
Oct 10, 2017	19.21	19.46	19.11	19.38	38,609	+0.30(+1.57%)
Oct 09, 2017	19.30	19.31	18.85	19.08	65,892	-0.06(-0.32%)
Oct 06, 2017	19.88	19.88	19.01	19.14	104,428	-0.63(-3.18%)
Oct 05, 2017	19.61	20.21	19.55	19.77	71,650	+0.28(+1.42%)
Oct 04, 2017	19.45	19.81	19.41	19.50	49,834	+0.17(+0.87%)
Oct 03, 2017	19.06	19.35	19.06	19.33	52,340	+0.36(+1.88%)
Oct 02, 2017	18.90	19.07	18.78	18.97	44,611	+0.20(+1.05%)
Sep 29, 2017	18.84	18.94	18.74	18.77	33,858	+0.03(+0.16%)
Sep 28, 2017	18.83	18.93	18.68	18.74	19,066	-0.18(-0.96%)
Sep 27, 2017	18.81	18.98	18.55	18.93	43,740	+0.23(+1.22%)
Sep 26, 2017	18.49	18.84	18.27	18.70	23,399	+0.21(+1.15%)
Sep 25, 2017	18.32	18.59	18.31	18.49	19,987	+0.27(+1.46%)
Sep 22, 2017	18.26	18.41	18.14	18.22	23,659	+0.05(+0.29%)
Sep 21, 2017	18.44	18.52	18.12	18.17	73,668	-0.37(-2.01%)
Sep 20, 2017	17.73	18.64	17.73	18.54	77,693	+0.74(+4.18%)
Sep 19, 2017	17.85	17.99	17.72	17.80	170,898	+0.05(+0.30%)
Sep 18, 2017	17.88	17.91	17.71	17.74	55,188	-0.02(-0.13%)
Sep 15, 2017	17.88	18.09	17.70	17.77	80,106	-0.04(-0.21%)
Sep 14, 2017	18.08	18.08	17.69	17.80	27,312	-0.21(-1.18%)
Sep 13, 2017	17.90	18.51	17.89	18.02	37,452	+0.07(+0.38%)
Sep 12, 2017	17.62	17.99	17.62	17.95	28,591	+0.33(+1.85%)
Sep 11, 2017	17.58	17.71	17.58	17.62	113,364	+0.09(+0.52%)
Sep 08, 2017	17.57	17.72	17.47	17.53	27,701	-0.06(-0.35%)
Sep 07, 2017	17.62	17.67	17.51	17.59	29,222	-0.05(-0.26%)
Sep 06, 2017	17.56	17.94	17.56	17.64	32,681	+0.08(+0.43%)
Sep 05, 2017	17.84	17.88	17.45	17.56	34,126	-0.27(-1.53%)
Sep 01, 2017	17.61	17.93	17.61	17.83	24,479	+0.28(+1.60%)
Aug 31, 2017	17.62	17.88	17.45	17.55	40,131	-0.06(-0.34%)
Aug 30, 2017	17.61	17.80	17.47	17.61	19,321	+0.02(+0.09%)
Aug 29, 2017	17.36	17.79	17.31	17.60	36,080	+0.22(+1.27%)
Aug 28, 2017	17.72	17.96	17.31	17.38	34,276	-0.33(-1.84%)
Aug 25, 2017	17.65	17.80	17.50	17.70	55,407	+0.08(+0.47%)
Aug 24, 2017	17.96	18.14	17.57	17.62	51,651	-0.29(-1.61%)
Aug 23, 2017	18.08	18.11	17.88	17.91	33,230	-0.21(-1.17%)
Aug 22, 2017	18.06	18.25	17.92	18.12	32,778	+0.07(+0.38%)
Aug 21, 2017	17.89	18.11	17.45	18.05	58,187	+0.25(+1.41%)
Aug 18, 2017	17.83	18.05	17.54	17.80	65,495	-0.10(-0.55%)
Aug 17, 2017	18.18	18.21	17.84	17.90	49,229	-0.29(-1.59%)
Aug 16, 2017	18.30	18.33	18.18	18.19	22,157	-0.04(-0.21%)
Aug 15, 2017	18.46	18.46	18.18	18.23	33,576	-0.33(-1.76%)
Aug 14, 2017	18.37	18.55	18.14	18.55	39,231	+0.30(+1.62%)
Aug 11, 2017	18.37	18.38	18.16	18.26	28,279	-0.08(-0.41%)
Aug 10, 2017	18.27	18.43	18.21	18.33	28,354	+0.02(+0.08%)
Aug 09, 2017	18.37	18.54	18.21	18.32	37,116	-0.07(-0.37%)
Aug 08, 2017	18.83	18.84	18.30	18.39	34,214	-0.45(-2.38%)
Aug 07, 2017	18.59	18.90	18.54	18.84	46,853	+0.26(+1.39%)
Aug 04, 2017	18.40	18.63	18.30	18.58	26,034	+0.19(+1.03%)
Aug 03, 2017	18.86	18.88	18.30	18.39	43,674	-0.43(-2.30%)
Aug 02, 2017	19.00	19.00	18.63	18.82	25,912	-0.18(-0.96%)

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.