Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	21.93	22.12	21.24	21.52	47,526	-0.37(-1.71%)
Jul 30, 2020	22.10	22.15	21.66	21.89	52,749	-0.43(-1.95%)
Jul 29, 2020	22.28	22.46	21.91	22.33	50,178	-0.02(-0.08%)
Jul 28, 2020	22.43	22.61	22.28	22.34	47,701	-0.16(-0.72%)
Jul 27, 2020	23.03	23.03	22.44	22.51	49,654	-0.35(-1.53%)
Jul 24, 2020	22.39	23.17	22.39	22.85	84,374	+0.48(+2.15%)
Jul 23, 2020	22.45	22.74	22.22	22.37	78,165	-0.02(-0.10%)
Jul 22, 2020	22.97	22.97	22.10	22.39	69,637	-0.84(-3.59%)
Jul 21, 2020	22.89	23.64	22.65	23.23	37,838	+0.51(+2.23%)
Jul 20, 2020	23.03	23.03	22.35	22.72	35,605	-0.37(-1.60%)
Jul 17, 2020	23.03	23.50	22.91	23.09	54,802	+0.03(+0.15%)
Jul 16, 2020	23.24	23.35	22.89	23.06	22,409	-0.18(-0.77%)
Jul 15, 2020	23.20	23.76	22.97	23.24	63,080	+0.19(+0.81%)
Jul 14, 2020	22.97	23.33	22.71	23.05	43,312	+0.17(+0.74%)
Jul 13, 2020	22.92	23.20	22.76	22.88	47,134	+0.07(+0.30%)
Jul 10, 2020	22.25	22.90	22.22	22.81	40,720	+0.53(+2.37%)
Jul 09, 2020	22.16	22.53	22.07	22.28	53,503	+0.14(+0.62%)
Jul 08, 2020	23.11	23.11	21.88	22.15	59,315	-0.88(-3.81%)
Jul 07, 2020	22.90	23.40	22.77	23.03	35,073	-0.08(-0.33%)
Jul 06, 2020	22.81	23.17	22.61	23.10	37,961	+0.47(+2.07%)
Jul 02, 2020	22.58	23.10	22.48	22.63	76,160	-0.17(-0.75%)
Jul 01, 2020	23.55	23.55	22.71	22.80	64,658	-0.61(-2.58%)
Jun 30, 2020	23.27	23.52	22.83	23.41	60,027	+0.08(+0.33%)
Jun 29, 2020	23.08	23.36	22.89	23.33	55,431	+0.46(+1.99%)
Jun 26, 2020	21.91	23.17	21.84	22.88	132,746	+0.90(+4.11%)
Jun 25, 2020	21.80	22.00	21.47	21.97	54,907	+0.19(+0.89%)
Jun 24, 2020	21.46	21.92	21.35	21.78	65,519	+0.21(+0.98%)
Jun 23, 2020	21.52	21.66	21.41	21.57	32,937	+0.14(+0.63%)
Jun 22, 2020	21.44	21.50	21.24	21.43	47,875	-0.15(-0.70%)
Jun 19, 2020	21.85	21.88	21.52	21.58	71,169	-0.12(-0.54%)
Jun 18, 2020	21.89	22.03	21.53	21.70	31,040	-0.32(-1.46%)
Jun 17, 2020	22.83	23.20	21.80	22.02	52,430	-0.68(-3.01%)
Jun 16, 2020	21.99	22.85	21.84	22.71	84,196	+1.24(+5.78%)
Jun 15, 2020	21.34	21.51	21.09	21.47	62,627	-0.08(-0.39%)
Jun 12, 2020	22.10	22.12	21.38	21.55	56,011	+0.06(+0.27%)
Jun 11, 2020	21.74	22.16	21.32	21.49	55,490	-0.70(-3.16%)
Jun 10, 2020	22.24	22.49	21.92	22.19	56,405	+0.04(+0.19%)
Jun 09, 2020	21.90	22.34	21.38	22.15	91,585	+0.10(+0.46%)
Jun 08, 2020	21.48	22.07	21.36	22.05	44,798	+0.70(+3.28%)
Jun 05, 2020	21.92	21.92	20.96	21.35	62,406	-0.19(-0.90%)
Jun 04, 2020	21.53	21.67	21.27	21.54	63,921	+0.04(+0.20%)
Jun 03, 2020	20.67	21.94	20.56	21.50	122,024	+1.01(+4.95%)
Jun 02, 2020	20.24	20.61	20.20	20.49	32,826	+0.31(+1.55%)
Jun 01, 2020	20.28	20.43	19.95	20.17	56,224	-0.03(-0.17%)
May 29, 2020	20.19	20.37	19.69	20.21	57,432	-0.02(-0.08%)
May 28, 2020	19.68	20.60	19.68	20.23	72,809	+0.63(+3.23%)
May 27, 2020	19.69	19.74	19.41	19.59	165,748	+0.08(+0.43%)
May 26, 2020	19.80	19.80	19.37	19.51	60,126	+0.01(+0.04%)
May 22, 2020	19.46	19.60	19.22	19.50	68,563	+0.01(+0.04%)
May 21, 2020	19.51	19.65	19.34	19.49	54,807	-0.01(-0.04%)
May 20, 2020	19.50	19.75	19.39	19.50	48,400	+0.22(+1.14%)
May 19, 2020	19.69	19.81	19.21	19.28	73,565	-0.48(-2.44%)
May 18, 2020	19.93	19.93	19.49	19.76	68,212	+0.08(+0.43%)
May 15, 2020	19.46	19.89	19.42	19.68	51,511	+0.15(+0.78%)
May 14, 2020	19.68	19.81	19.20	19.52	87,969	-0.34(-1.70%)
May 13, 2020	19.25	19.92	19.19	19.86	78,020	+0.61(+3.16%)
May 12, 2020	19.62	19.76	19.25	19.25	48,940	-0.41(-2.10%)
May 11, 2020	19.57	19.83	19.27	19.67	58,173	-0.07(-0.34%)
May 08, 2020	19.09	19.79	18.98	19.74	85,852	+0.79(+4.19%)
May 07, 2020	19.16	19.16	18.69	18.94	69,198	-0.14(-0.71%)
May 06, 2020	19.57	19.57	18.94	19.08	39,450	-0.49(-2.50%)
May 05, 2020	19.68	19.97	19.35	19.57	114,263	+0.03(+0.13%)
May 04, 2020	20.10	20.10	19.30	19.54	98,110	-0.52(-2.57%)

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.