Village Super Mkt (NQ: VLGEA )

28.54 +0.18 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.23 17.42 16.87 17.06 46,461 -0.17(-0.97%)
Dec 29, 2011 16.94 17.30 16.85 17.23 46,321 +0.28(+1.63%)
Dec 28, 2011 17.31 17.31 16.87 16.95 15,557 -0.27(-1.57%)
Dec 27, 2011 17.24 17.39 17.12 17.22 12,889 -0.17(-0.97%)
Dec 23, 2011 17.61 17.61 17.28 17.39 12,658 +0.05(+0.31%)
Dec 21, 2011 17.52 17.61 17.19 17.34 26,388 +0.02(+0.10%)
Dec 20, 2011 17.19 17.65 17.12 17.32 44,415 +0.52(+3.07%)
Dec 19, 2011 17.25 17.46 16.66 16.80 21,339 -0.29(-1.68%)
Dec 16, 2011 17.20 17.28 16.91 17.09 70,313 +0.05(+0.32%)
Dec 15, 2011 17.56 17.56 16.98 17.04 12,893 -0.20(-1.18%)
Dec 14, 2011 17.16 17.55 17.09 17.24 38,145 +0.08(+0.45%)
Dec 13, 2011 17.70 17.91 17.13 17.16 14,997 -0.42(-2.39%)
Dec 12, 2011 17.83 17.83 17.34 17.58 14,073 -0.44(-2.43%)
Dec 09, 2011 17.16 18.18 17.16 18.02 23,873 +1.02(+6.00%)
Dec 08, 2011 17.99 17.99 16.80 17.00 33,283 -1.16(-6.40%)
Dec 07, 2011 18.86 18.86 17.80 18.16 39,294 -0.85(-4.45%)
Dec 06, 2011 17.86 19.01 17.86 19.01 11,534 +1.00(+5.53%)
Dec 05, 2011 17.91 18.19 17.68 18.01 41,804 +0.26(+1.49%)
Dec 02, 2011 17.84 17.92 17.66 17.75 14,277 +0.10(+0.54%)
Dec 01, 2011 18.20 18.20 17.66 17.66 49,163 -0.74(-4.04%)
Nov 30, 2011 17.86 18.52 17.86 18.40 76,403 +1.08(+6.23%)
Nov 29, 2011 17.60 17.60 17.29 17.32 7,688 -0.36(-2.04%)
Nov 28, 2011 17.33 17.71 17.22 17.68 32,328 +0.80(+4.76%)
Nov 25, 2011 17.25 17.25 16.82 16.88 8,757 -0.49(-2.83%)
Nov 23, 2011 17.75 17.76 17.36 17.37 16,760 -0.42(-2.36%)
Nov 22, 2011 17.69 17.97 17.69 17.79 10,942 +0.16(+0.88%)
Nov 21, 2011 17.50 17.99 17.48 17.63 20,340 -0.22(-1.24%)
Nov 18, 2011 17.43 17.89 17.43 17.85 13,962 +0.46(+2.66%)
Nov 17, 2011 17.73 17.73 17.37 17.39 7,273 -0.27(-1.53%)
Nov 16, 2011 17.98 17.99 17.66 17.66 35,691 -0.32(-1.77%)
Nov 15, 2011 17.48 17.98 17.48 17.98 12,653 +0.34(+1.90%)
Nov 14, 2011 17.57 17.67 17.07 17.64 27,170 -0.18(-1.01%)
Nov 11, 2011 17.27 17.82 17.27 17.82 19,094 +0.67(+3.92%)
Nov 10, 2011 16.91 17.31 16.91 17.15 15,696 +0.35(+2.07%)
Nov 09, 2011 17.42 17.42 16.49 16.80 23,188 -0.90(-5.10%)
Nov 08, 2011 17.68 17.77 17.39 17.71 10,020 +0.21(+1.22%)
Nov 07, 2011 17.57 17.79 17.40 17.49 9,243 -0.19(-1.09%)
Nov 04, 2011 17.57 17.68 17.36 17.68 6,521 -0.05(-0.30%)
Nov 03, 2011 17.70 17.80 17.52 17.74 19,103 +0.33(+1.89%)
Nov 02, 2011 17.00 17.52 17.00 17.41 15,090 +0.58(+3.46%)
Nov 01, 2011 16.52 17.94 16.52 16.83 29,661 -0.18(-1.06%)
Oct 31, 2011 17.61 17.61 16.95 17.01 24,457 -0.61(-3.47%)
Oct 28, 2011 17.60 18.19 17.39 17.62 59,151 -0.02(-0.14%)
Oct 27, 2011 16.59 17.64 16.38 17.64 48,307 +1.29(+7.88%)
Oct 26, 2011 16.14 16.37 15.97 16.35 16,546 +0.35(+2.21%)
Oct 25, 2011 16.13 16.22 15.85 16.00 19,771 -0.28(-1.70%)
Oct 24, 2011 15.95 16.28 15.82 16.28 18,547 +0.44(+2.76%)
Oct 21, 2011 15.89 15.90 15.03 15.84 22,403 +0.20(+1.27%)
Oct 20, 2011 15.55 15.69 15.48 15.64 6,661 +0.28(+1.80%)
Oct 19, 2011 15.35 15.60 15.29 15.36 16,876 -0.07(-0.47%)
Oct 18, 2011 15.08 15.55 14.72 15.44 38,466 +0.41(+2.71%)
Oct 17, 2011 15.08 15.20 14.88 15.03 18,587 -0.11(-0.75%)
Oct 14, 2011 14.95 15.24 14.68 15.14 20,155 +0.29(+1.98%)
Oct 13, 2011 14.40 14.85 14.40 14.85 5,671 +0.37(+2.53%)
Oct 12, 2011 14.51 14.51 14.21 14.48 15,996 +0.10(+0.67%)
Oct 11, 2011 14.59 14.59 14.25 14.39 16,828 -0.27(-1.84%)
Oct 10, 2011 14.78 14.78 14.44 14.66 24,384 +0.18(+1.24%)
Oct 07, 2011 14.34 14.67 14.26 14.48 17,967 +0.08(+0.54%)
Oct 06, 2011 14.62 14.96 14.04 14.40 17,195 -0.18(-1.23%)
Oct 05, 2011 14.76 14.83 13.94 14.58 13,938 -0.55(-3.65%)
Oct 04, 2011 13.70 15.14 13.70 15.13 39,723 +1.43(+10.46%)
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.