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 27, 2015 19.24 19.62 18.98 18.98 32,652 -0.35(-1.81%)
Feb 26, 2015 19.27 19.62 19.14 19.33 18,244 +0.08(+0.43%)
Feb 25, 2015 19.47 19.47 19.25 19.25 7,817 -0.02(-0.11%)
Feb 24, 2015 18.93 19.48 18.92 19.27 6,200 +0.34(+1.78%)
Feb 23, 2015 18.96 19.21 18.89 18.94 18,900 -0.01(-0.04%)
Feb 20, 2015 19.64 19.64 18.94 18.94 20,817 -0.64(-3.26%)
Feb 19, 2015 19.57 19.81 19.57 19.58 4,933 -0.01(-0.07%)
Feb 18, 2015 19.29 19.67 19.11 19.60 12,486 +0.28(+1.46%)
Feb 17, 2015 19.40 19.63 19.19 19.31 12,129 -0.04(-0.21%)
Feb 13, 2015 19.40 19.35 19.35 19.35 15,427 -0.05(-0.28%)
Feb 12, 2015 19.40 19.56 19.31 19.41 15,481 +0.08(+0.43%)
Feb 11, 2015 19.57 19.61 19.33 19.33 18,271 -0.19(-0.99%)
Feb 10, 2015 19.73 19.80 19.41 19.52 14,647 -0.16(-0.84%)
Feb 09, 2015 20.04 20.04 19.63 19.68 9,975 -0.34(-1.68%)
Feb 06, 2015 19.80 20.59 19.80 20.02 20,750 +0.27(+1.39%)
Feb 05, 2015 19.71 19.89 19.66 19.75 14,529 +0.05(+0.28%)
Feb 04, 2015 20.00 20.13 19.69 19.69 23,812 -0.43(-2.15%)
Feb 03, 2015 19.53 20.27 19.53 20.12 39,612 +0.21(+1.03%)
Feb 02, 2015 19.99 20.54 19.58 19.92 39,818 +0.01(+0.07%)
Jan 30, 2015 19.75 20.26 19.59 19.90 52,161 -0.01(-0.07%)
Jan 29, 2015 20.01 20.03 19.76 19.92 10,042 +0.02(+0.10%)
Jan 28, 2015 20.54 20.54 19.72 19.90 30,450 -0.60(-2.92%)
Jan 27, 2015 20.58 20.61 20.30 20.50 28,988 -0.08(-0.40%)
Jan 26, 2015 20.08 20.61 19.68 20.58 27,762 +0.38(+1.87%)
Jan 23, 2015 19.77 20.27 19.68 20.20 22,451 +0.45(+2.30%)
Jan 22, 2015 19.40 19.82 19.03 19.75 24,633 +0.65(+3.42%)
Jan 21, 2015 19.54 19.54 19.07 19.09 15,248 -0.30(-1.56%)
Jan 20, 2015 19.90 19.90 19.10 19.40 28,263 -0.71(-3.55%)
Jan 16, 2015 18.97 20.12 18.97 20.11 18,874 +1.04(+5.44%)
Jan 15, 2015 19.03 19.07 18.60 19.07 21,282 +0.03(+0.18%)
Jan 14, 2015 19.14 19.14 18.78 19.04 16,383 -0.12(-0.61%)
Jan 13, 2015 18.74 19.22 18.28 19.16 22,205 +0.83(+4.54%)
Jan 12, 2015 18.78 19.00 18.21 18.32 29,136 -0.35(-1.88%)
Jan 09, 2015 18.92 19.03 18.45 18.67 28,685 -0.30(-1.59%)
Jan 08, 2015 19.03 19.03 18.66 18.98 28,453 -0.01(-0.04%)
Jan 07, 2015 19.05 19.05 18.52 18.98 19,341 +0.08(+0.40%)
Jan 06, 2015 18.42 19.01 18.28 18.91 18,366 +0.47(+2.57%)
Jan 05, 2015 18.28 18.85 18.28 18.43 18,769 +0.08(+0.45%)
Jan 02, 2015 18.81 18.89 18.34 18.35 9,639 -0.45(-2.41%)
Dec 31, 2014 18.17 18.81 18.81 18.81 16,737 +0.62(+3.40%)
Dec 30, 2014 18.21 18.26 18.10 18.19 7,440 +0.15(+0.84%)
Dec 29, 2014 18.30 18.38 18.04 18.04 26,171 -0.27(-1.45%)
Dec 26, 2014 18.03 18.69 17.55 18.30 17,004 +0.44(+2.44%)
Dec 24, 2014 17.59 17.87 17.87 17.87 6,024 +0.31(+1.78%)
Dec 23, 2014 17.11 17.66 17.04 17.55 18,655 +0.49(+2.87%)
Dec 22, 2014 17.01 17.28 17.01 17.06 14,679 +0.16(+0.93%)
Dec 19, 2014 17.24 18.00 16.85 16.91 88,486 -0.41(-2.36%)
Dec 18, 2014 17.36 17.90 16.65 17.31 27,057 -0.03(-0.16%)
Dec 17, 2014 17.42 17.66 16.89 17.34 26,682 +0.13(+0.75%)
Dec 16, 2014 16.74 17.97 16.74 17.21 24,562 +0.57(+3.44%)
Dec 15, 2014 16.78 17.31 16.54 16.64 35,186 -0.04(-0.24%)
Dec 12, 2014 16.92 17.12 16.59 16.68 16,423 -0.41(-2.39%)
Dec 11, 2014 16.89 17.30 16.69 17.09 23,801 +0.16(+0.92%)
Dec 10, 2014 17.46 17.52 16.67 16.93 25,579 -0.58(-3.30%)
Dec 09, 2014 17.13 17.78 16.59 17.51 26,844 +0.39(+2.27%)
Dec 08, 2014 16.54 17.46 16.50 17.12 27,023 +0.48(+2.90%)
Dec 05, 2014 16.27 16.70 16.25 16.64 25,404 +0.37(+2.30%)
Dec 04, 2014 16.61 16.78 16.17 16.27 22,430 -0.52(-3.12%)
Dec 03, 2014 16.40 17.01 16.40 16.79 53,391 +0.43(+2.62%)
Dec 02, 2014 16.42 16.67 15.97 16.36 17,694 -0.07(-0.41%)
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.