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 (%)
Feb 29, 2008 11.86 12.08 11.81 11.84 41,221 -0.03(-0.25%)
Feb 28, 2008 11.98 12.11 11.86 11.87 8,491 -0.19(-1.56%)
Feb 27, 2008 12.17 12.17 12.01 12.05 11,131 -0.26(-2.11%)
Feb 26, 2008 12.48 12.57 12.23 12.31 8,876 -0.04(-0.30%)
Feb 25, 2008 11.97 12.47 11.82 12.35 97,240 +0.39(+3.29%)
Feb 22, 2008 13.05 13.05 11.95 11.96 23,935 -0.50(-3.98%)
Feb 21, 2008 12.41 12.95 12.41 12.45 7,348 +0.10(+0.82%)
Feb 20, 2008 12.21 12.37 12.16 12.35 5,041 +0.23(+1.90%)
Feb 19, 2008 12.07 12.65 12.07 12.12 13,300 +0.07(+0.58%)
Feb 18, 2008 12.71 12.71 11.95 12.05 16,486 +0.00(+0.00%)
Feb 15, 2008 12.71 12.71 11.95 12.05 16,486 -0.73(-5.70%)
Feb 14, 2008 13.32 13.36 12.73 12.78 8,521 -0.54(-4.08%)
Feb 13, 2008 13.16 13.34 13.11 13.32 20,784 +0.06(+0.48%)
Feb 12, 2008 13.41 13.42 13.26 13.26 11,687 -0.01(-0.04%)
Feb 11, 2008 13.38 13.39 13.25 13.26 9,887 -0.06(-0.44%)
Feb 08, 2008 13.42 13.42 13.25 13.32 7,094 -0.03(-0.20%)
Feb 07, 2008 13.41 13.52 13.31 13.35 17,554 -0.07(-0.50%)
Feb 06, 2008 13.63 13.65 13.42 13.42 9,230 +0.07(+0.52%)
Feb 05, 2008 13.25 13.66 13.25 13.35 21,994 -0.02(-0.14%)
Feb 04, 2008 14.05 14.05 13.37 13.37 67,001 -0.03(-0.24%)
Feb 01, 2008 13.66 13.66 12.85 13.40 20,414 -0.26(-1.88%)
Jan 31, 2008 13.33 13.72 13.20 13.66 16,781 +0.53(+4.06%)
Jan 30, 2008 13.12 13.36 13.07 13.12 9,335 -0.19(-1.43%)
Jan 29, 2008 12.59 13.31 12.59 13.31 27,311 +0.27(+2.03%)
Jan 28, 2008 13.44 13.44 12.62 13.05 13,879 -0.28(-2.13%)
Jan 25, 2008 13.46 13.46 12.49 13.33 26,011 +0.14(+1.08%)
Jan 24, 2008 13.49 13.53 12.41 13.19 25,477 -0.17(-1.28%)
Jan 23, 2008 12.16 13.36 12.12 13.36 14,831 +0.93(+7.50%)
Jan 22, 2008 11.94 13.01 11.94 12.43 17,520 -0.23(-1.80%)
Jan 21, 2008 12.49 13.07 12.06 12.66 29,525 +0.00(+0.00%)
Jan 18, 2008 12.49 13.07 12.06 12.66 29,525 +0.50(+4.14%)
Jan 17, 2008 12.89 12.98 12.15 12.15 29,731 -0.59(-4.66%)
Jan 16, 2008 12.87 13.09 12.74 12.75 18,442 -0.17(-1.35%)
Jan 15, 2008 12.73 13.06 12.73 12.92 12,860 +0.10(+0.82%)
Jan 14, 2008 13.11 13.11 12.82 12.82 4,510 +0.08(+0.65%)
Jan 11, 2008 12.76 13.04 12.73 12.73 15,646 -0.03(-0.23%)
Jan 10, 2008 12.77 13.10 12.60 12.76 4,040 -0.05(-0.40%)
Jan 09, 2008 13.16 13.17 12.77 12.81 36,657 -0.40(-3.06%)
Jan 08, 2008 13.53 13.68 13.12 13.22 19,723 -0.22(-1.61%)
Jan 07, 2008 13.12 13.67 13.12 13.44 16,646 +0.31(+2.39%)
Jan 04, 2008 12.80 13.25 12.80 13.12 27,460 +0.16(+1.26%)
Jan 03, 2008 13.51 13.71 12.96 12.96 23,741 -0.61(-4.46%)
Jan 02, 2008 13.42 13.59 13.31 13.56 23,207 -0.06(-0.47%)
Jan 01, 2008 13.67 13.67 13.47 13.63 0 +0.00(+0.00%)
Dec 31, 2007 13.67 13.67 13.47 13.63 30,070 -0.32(-2.30%)
Dec 28, 2007 14.52 14.52 13.95 13.95 2,800 -0.48(-3.36%)
Dec 27, 2007 14.74 14.74 14.40 14.43 5,649 -0.59(-3.92%)
Dec 26, 2007 14.41 15.02 14.41 15.02 13,569 +0.35(+2.35%)
Dec 24, 2007 15.03 15.03 14.68 14.68 1,904 -0.12(-0.83%)
Dec 21, 2007 14.71 14.80 14.51 14.80 55,709 +0.36(+2.48%)
Dec 20, 2007 14.50 14.50 14.43 14.44 8,961 +0.25(+1.77%)
Dec 19, 2007 13.90 14.32 13.90 14.19 28,323 +0.08(+0.59%)
Dec 18, 2007 13.80 14.38 13.79 14.11 11,385 +0.46(+3.38%)
Dec 17, 2007 14.08 14.09 13.65 13.65 12,367 -0.72(-5.00%)
Dec 14, 2007 14.60 14.62 14.36 14.36 9,234 -0.24(-1.67%)
Dec 13, 2007 14.90 14.90 14.60 14.61 10,156 -0.39(-2.62%)
Dec 12, 2007 14.99 15.29 14.94 15.00 20,802 +0.39(+2.64%)
Dec 11, 2007 14.70 15.26 14.56 14.62 12,359 -0.13(-0.85%)
Dec 10, 2007 14.74 15.00 14.74 14.74 26,456 +0.00(+0.00%)
Dec 07, 2007 14.70 14.83 14.70 14.74 18,244 -0.19(-1.26%)
Dec 06, 2007 14.45 15.02 14.45 14.93 13,144 +0.48(+3.34%)
Dec 05, 2007 14.88 14.88 14.15 14.45 11,609 +0.72(+5.23%)
Dec 04, 2007 14.33 14.80 13.73 13.73 10,612 -0.60(-4.20%)
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.