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 28, 2011 18.01 18.10 17.81 17.81 12,196 -0.11(-0.60%)
Feb 25, 2011 17.68 18.00 17.50 17.92 8,736 +0.20(+1.14%)
Feb 24, 2011 17.98 17.99 17.52 17.72 11,153 -0.14(-0.76%)
Feb 23, 2011 18.45 18.45 17.84 17.86 12,158 -0.53(-2.90%)
Feb 22, 2011 18.53 18.96 18.39 18.39 15,697 -0.27(-1.43%)
Feb 18, 2011 18.76 18.76 18.57 18.66 15,136 -0.09(-0.47%)
Feb 17, 2011 18.09 18.76 17.97 18.75 16,778 +0.69(+3.84%)
Feb 16, 2011 18.04 18.09 17.85 18.05 8,854 +0.02(+0.10%)
Feb 15, 2011 17.75 18.24 17.75 18.03 9,748 +0.27(+1.54%)
Feb 14, 2011 17.63 17.93 17.63 17.76 5,554 +0.05(+0.27%)
Feb 11, 2011 17.14 17.72 17.14 17.71 11,198 +0.56(+3.29%)
Feb 10, 2011 17.93 18.26 17.15 17.15 16,014 -0.82(-4.55%)
Feb 09, 2011 18.15 18.15 17.97 17.97 16,031 -0.27(-1.46%)
Feb 08, 2011 18.48 18.48 18.12 18.24 21,486 -0.30(-1.60%)
Feb 07, 2011 18.34 18.60 18.34 18.53 6,124 +0.23(+1.26%)
Feb 04, 2011 18.61 18.65 18.23 18.30 6,392 -0.33(-1.78%)
Feb 03, 2011 18.67 18.73 18.57 18.63 6,293 +0.01(+0.03%)
Feb 02, 2011 18.69 18.69 18.58 18.63 1,841 -0.20(-1.04%)
Feb 01, 2011 18.85 18.89 18.70 18.82 8,750 +0.20(+1.05%)
Jan 31, 2011 18.99 18.99 18.61 18.63 7,185 -0.28(-1.47%)
Jan 28, 2011 19.17 19.21 18.89 18.91 25,522 -0.23(-1.21%)
Jan 27, 2011 19.23 19.34 19.11 19.14 8,298 -0.17(-0.89%)
Jan 26, 2011 19.37 19.37 19.16 19.31 10,630 +0.07(+0.37%)
Jan 25, 2011 19.30 19.30 19.20 19.24 9,802 -0.23(-1.16%)
Jan 24, 2011 19.08 19.46 18.93 19.46 18,183 +0.43(+2.27%)
Jan 21, 2011 19.21 19.21 19.03 19.03 18,893 +0.01(+0.06%)
Jan 20, 2011 19.20 19.37 19.02 19.02 22,547 -0.25(-1.32%)
Jan 19, 2011 19.40 19.49 19.27 19.27 30,575 -0.21(-1.10%)
Jan 18, 2011 19.52 19.58 19.40 19.49 95,383 -0.11(-0.57%)
Jan 14, 2011 19.65 19.65 19.52 19.60 12,318 +0.01(+0.06%)
Jan 13, 2011 19.54 19.59 19.50 19.59 12,035 -0.01(-0.06%)
Jan 12, 2011 19.78 19.78 19.54 19.60 37,162 +0.02(+0.12%)
Jan 11, 2011 19.54 19.61 19.54 19.58 30,665 +0.08(+0.40%)
Jan 10, 2011 19.37 19.54 19.37 19.50 7,249 +0.02(+0.12%)
Jan 07, 2011 19.54 19.54 19.36 19.47 19,313 -0.11(-0.58%)
Jan 06, 2011 19.58 19.59 19.43 19.59 10,765 -0.05(-0.27%)
Jan 05, 2011 19.46 19.68 19.45 19.64 13,773 +0.19(+0.98%)
Jan 04, 2011 19.65 19.65 19.41 19.45 22,974 -0.13(-0.67%)
Jan 03, 2011 19.65 19.65 19.54 19.58 55,674 +0.01(+0.06%)
Dec 31, 2010 19.64 19.72 19.45 19.57 22,417 -0.08(-0.39%)
Dec 30, 2010 19.77 19.83 19.63 19.65 8,821 -0.11(-0.54%)
Dec 29, 2010 19.93 19.93 19.72 19.75 9,385 -0.11(-0.54%)
Dec 28, 2010 19.93 19.93 19.76 19.86 35,663 +0.03(+0.15%)
Dec 27, 2010 19.76 19.83 19.68 19.83 9,441 +0.19(+0.97%)
Dec 23, 2010 19.87 19.87 19.64 19.64 7,551 -0.14(-0.72%)
Dec 22, 2010 19.87 19.92 19.72 19.78 7,539 -0.02(-0.12%)
Dec 21, 2010 19.88 19.90 19.58 19.81 29,820 +0.06(+0.30%)
Dec 20, 2010 20.16 20.16 19.75 19.75 19,422 -0.13(-0.66%)
Dec 17, 2010 19.61 19.88 19.53 19.88 81,778 +0.22(+1.12%)
Dec 16, 2010 19.67 19.68 19.13 19.66 20,771 -0.05(-0.24%)
Dec 15, 2010 19.55 19.74 19.54 19.71 27,695 +0.05(+0.24%)
Dec 14, 2010 19.37 19.66 19.21 19.66 21,289 +0.38(+1.97%)
Dec 13, 2010 18.82 19.39 18.32 19.28 54,276 +0.43(+2.30%)
Dec 10, 2010 18.57 18.87 18.26 18.85 66,182 +0.31(+1.69%)
Dec 09, 2010 18.75 18.75 18.26 18.53 38,999 -0.02(-0.09%)
Dec 08, 2010 19.17 19.17 18.49 18.55 30,516 -0.53(-2.78%)
Dec 07, 2010 18.74 19.17 18.74 19.08 28,122 +0.53(+2.86%)
Dec 06, 2010 18.85 18.86 18.28 18.55 37,194 -0.27(-1.46%)
Dec 03, 2010 19.17 19.17 18.68 18.82 14,106 -0.35(-1.82%)
Dec 02, 2010 17.76 19.17 17.76 19.17 37,204 +1.04(+5.73%)
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.