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, 2013 21.32 21.32 20.52 20.98 44,285 -0.32(-1.50%)
Feb 27, 2013 22.48 22.58 20.95 21.30 48,627 -1.19(-5.30%)
Feb 26, 2013 21.55 22.60 21.46 22.49 9,255 +1.04(+4.84%)
Feb 25, 2013 21.61 21.72 21.22 21.46 48,594 -0.06(-0.30%)
Feb 22, 2013 21.12 21.52 20.88 21.52 14,269 +0.56(+2.66%)
Feb 21, 2013 21.38 21.44 20.78 20.96 64,873 -0.18(-0.85%)
Feb 20, 2013 21.47 21.55 21.14 21.14 23,922 -0.28(-1.32%)
Feb 19, 2013 21.33 21.53 21.31 21.42 6,610 +0.13(+0.63%)
Feb 15, 2013 21.59 21.59 20.79 21.29 34,804 -0.10(-0.48%)
Feb 14, 2013 21.46 21.62 21.18 21.39 7,034 -0.03(-0.15%)
Feb 13, 2013 21.51 21.71 21.40 21.42 8,840 +0.00(+0.00%)
Feb 12, 2013 21.29 21.50 21.29 21.42 6,311 +0.21(+1.00%)
Feb 11, 2013 21.25 21.53 21.11 21.21 22,806 -0.02(-0.09%)
Feb 08, 2013 20.98 21.30 20.82 21.23 9,508 +0.37(+1.78%)
Feb 07, 2013 20.89 20.94 20.63 20.86 8,405 -0.06(-0.31%)
Feb 06, 2013 20.78 21.14 20.60 20.92 11,329 +0.13(+0.62%)
Feb 04, 2013 20.64 21.14 20.48 20.80 12,946 -0.04(-0.21%)
Feb 01, 2013 20.55 20.97 20.55 20.84 22,630 +0.35(+1.69%)
Jan 31, 2013 20.43 20.87 20.31 20.50 29,891 +0.10(+0.47%)
Jan 30, 2013 20.37 21.24 20.28 20.40 20,993 +0.00(+0.00%)
Jan 29, 2013 20.45 20.64 20.27 20.40 25,616 -0.12(-0.56%)
Jan 28, 2013 19.59 20.51 19.59 20.51 21,016 +0.97(+4.98%)
Jan 25, 2013 19.52 19.62 19.22 19.54 18,992 +0.22(+1.16%)
Jan 24, 2013 19.90 19.90 18.91 19.32 111,508 +0.04(+0.20%)
Jan 23, 2013 20.03 20.06 19.25 19.28 25,486 -0.72(-3.59%)
Jan 22, 2013 20.25 20.30 19.89 20.00 31,534 -0.25(-1.23%)
Jan 18, 2013 20.35 20.56 20.18 20.25 44,264 -0.17(-0.82%)
Jan 17, 2013 20.27 20.53 20.27 20.41 42,505 +0.32(+1.59%)
Jan 16, 2013 20.41 20.50 20.04 20.09 10,857 -0.35(-1.69%)
Jan 15, 2013 20.18 20.50 20.18 20.44 10,430 +0.20(+1.01%)
Jan 14, 2013 20.34 20.50 20.21 20.23 8,696 -0.11(-0.54%)
Jan 11, 2013 20.53 20.53 20.34 20.34 14,006 -0.15(-0.72%)
Jan 10, 2013 20.34 20.63 20.34 20.49 14,887 +0.00(+0.00%)
Jan 09, 2013 20.53 20.55 20.27 20.49 15,667 +0.08(+0.38%)
Jan 08, 2013 20.88 20.89 20.35 20.41 13,953 -0.40(-1.94%)
Jan 07, 2013 21.21 21.77 20.64 20.82 21,345 -0.56(-2.61%)
Jan 04, 2013 21.71 21.94 21.22 21.37 17,315 -0.20(-0.95%)
Jan 03, 2013 22.26 22.34 21.41 21.58 44,447 -0.72(-3.25%)
Jan 02, 2013 22.26 22.91 21.70 22.30 67,491 +1.09(+5.13%)
Dec 31, 2012 20.52 21.76 20.47 21.21 53,184 +0.78(+3.83%)
Dec 28, 2012 20.00 20.86 20.00 20.43 26,533 +0.06(+0.28%)
Dec 27, 2012 20.37 20.55 20.15 20.37 22,279 +0.10(+0.47%)
Dec 26, 2012 20.89 20.98 20.19 20.28 8,974 -0.49(-2.37%)
Dec 24, 2012 20.66 20.82 20.66 20.77 1,537 +0.01(+0.03%)
Dec 21, 2012 21.16 21.16 20.57 20.76 135,363 -0.31(-1.49%)
Dec 20, 2012 21.41 21.46 20.77 21.08 39,875 -0.29(-1.35%)
Dec 19, 2012 21.69 21.94 21.36 21.37 38,088 -0.45(-2.08%)
Dec 18, 2012 21.72 21.86 21.45 21.82 21,336 -0.06(-0.29%)
Dec 17, 2012 21.69 22.26 21.69 21.89 26,743 +0.28(+1.27%)
Dec 14, 2012 21.64 21.69 21.54 21.61 8,924 +0.20(+0.93%)
Dec 13, 2012 21.73 22.35 21.25 21.41 20,741 -0.35(-1.62%)
Dec 12, 2012 22.42 22.42 21.73 21.76 10,544 -0.66(-2.94%)
Dec 11, 2012 22.28 22.50 22.20 22.42 35,402 +0.35(+1.60%)
Dec 10, 2012 22.49 22.70 21.91 22.07 65,496 -0.32(-1.43%)
Dec 07, 2012 22.73 22.73 22.16 22.39 19,926 -0.17(-0.74%)
Dec 06, 2012 22.71 22.81 22.00 22.56 33,949 -0.30(-1.33%)
Dec 05, 2012 22.98 23.18 22.61 22.86 56,647 -0.09(-0.40%)
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.