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, 2017 22.12 22.36 21.76 21.83 103,110 -0.35(-1.56%)
Feb 27, 2017 22.82 22.88 22.12 22.18 40,375 -0.55(-2.40%)
Feb 24, 2017 22.80 22.87 22.57 22.72 21,981 -0.07(-0.32%)
Feb 23, 2017 23.03 23.11 22.56 22.80 32,325 -0.08(-0.35%)
Feb 22, 2017 22.14 22.92 22.14 22.88 34,277 +0.60(+2.68%)
Feb 21, 2017 22.43 22.52 22.19 22.28 39,500 -0.12(-0.53%)
Feb 17, 2017 22.40 22.40 22.40 0 -0.02(-0.10%)
Feb 16, 2017 22.45 22.47 22.30 22.42 23,810 +0.06(+0.26%)
Feb 15, 2017 22.37 22.61 22.27 22.36 22,289 -0.05(-0.23%)
Feb 14, 2017 22.36 22.46 22.29 22.41 45,181 +0.06(+0.26%)
Feb 13, 2017 22.27 22.44 22.15 22.36 27,402 +0.26(+1.17%)
Feb 10, 2017 22.23 22.30 22.03 22.10 35,419 -0.01(-0.03%)
Feb 09, 2017 22.18 22.22 22.08 22.11 51,069 -0.02(-0.10%)
Feb 08, 2017 22.10 22.31 21.91 22.13 28,295 +0.04(+0.20%)
Feb 07, 2017 22.67 22.67 22.05 22.08 32,057 -0.48(-2.12%)
Feb 06, 2017 22.61 22.75 22.52 22.56 32,353 -0.04(-0.16%)
Feb 03, 2017 22.40 22.61 22.34 22.60 36,109 +0.27(+1.19%)
Feb 02, 2017 22.44 22.55 22.25 22.33 37,502 -0.01(-0.07%)
Feb 01, 2017 22.37 22.65 22.27 22.35 34,588 +0.01(+0.07%)
Jan 31, 2017 22.47 22.49 22.04 22.33 33,362 -0.10(-0.46%)
Jan 30, 2017 22.37 22.50 22.11 22.44 29,066 +0.01(+0.07%)
Jan 27, 2017 22.75 22.75 22.16 22.42 38,622 -0.21(-0.94%)
Jan 26, 2017 22.61 22.91 22.60 22.64 42,381 +0.17(+0.75%)
Jan 25, 2017 22.39 22.48 22.18 22.47 33,265 +0.28(+1.26%)
Jan 24, 2017 22.19 22.42 22.10 22.19 25,047 +0.03(+0.13%)
Jan 23, 2017 22.29 22.47 22.03 22.16 47,165 -0.10(-0.46%)
Jan 20, 2017 22.19 22.49 22.19 22.26 37,399 +0.18(+0.80%)
Jan 19, 2017 22.40 22.67 22.08 22.08 33,933 -0.41(-1.84%)
Jan 18, 2017 22.36 22.55 22.23 22.50 35,328 +0.10(+0.46%)
Jan 17, 2017 22.43 22.72 22.24 22.39 72,219 -0.10(-0.43%)
Jan 13, 2017 22.49 22.49 22.49 0 +0.29(+1.30%)
Jan 12, 2017 22.34 22.57 21.94 22.20 26,355 -0.19(-0.86%)
Jan 11, 2017 22.49 22.55 22.27 22.39 39,394 -0.10(-0.43%)
Jan 10, 2017 22.02 22.58 21.96 22.49 38,172 +0.44(+1.97%)
Jan 09, 2017 22.12 22.14 21.85 22.05 31,624 -0.06(-0.27%)
Jan 06, 2017 22.25 22.25 21.78 22.11 57,943 -0.01(-0.03%)
Jan 05, 2017 22.34 22.41 21.84 22.12 75,562 -0.38(-1.67%)
Jan 04, 2017 22.47 22.72 22.38 22.50 66,313 +0.15(+0.66%)
Jan 03, 2017 22.85 22.85 22.14 22.35 61,989 -0.25(-1.11%)
Dec 30, 2016 22.60 22.60 22.60 0 -0.53(-2.31%)
Dec 29, 2016 23.21 23.35 22.77 23.13 50,997 -0.07(-0.32%)
Dec 28, 2016 23.24 23.31 23.01 23.21 59,934 -0.01(-0.03%)
Dec 27, 2016 23.22 23.40 23.10 23.21 41,422 -0.10(-0.44%)
Dec 23, 2016 23.32 23.32 23.32 0 +0.01(+0.06%)
Dec 22, 2016 23.83 24.11 23.29 23.30 55,456 -0.58(-2.42%)
Dec 21, 2016 24.17 24.27 23.84 23.88 60,962 -0.39(-1.63%)
Dec 20, 2016 24.00 24.48 24.00 24.27 70,271 +0.28(+1.16%)
Dec 19, 2016 23.81 24.46 23.81 24.00 83,034 -0.04(-0.15%)
Dec 16, 2016 23.39 24.04 23.39 24.03 152,333 +0.73(+3.14%)
Dec 15, 2016 23.07 23.71 22.96 23.30 74,080 +0.17(+0.73%)
Dec 14, 2016 23.26 23.52 23.07 23.13 63,660 -0.04(-0.16%)
Dec 13, 2016 23.26 23.49 23.11 23.17 63,877 -0.15(-0.66%)
Dec 12, 2016 23.32 24.00 23.30 23.32 88,376 -0.11(-0.47%)
Dec 09, 2016 23.67 23.67 22.71 23.43 120,855 -0.20(-0.87%)
Dec 08, 2016 25.96 25.96 23.46 23.64 130,461 -2.41(-9.26%)
Dec 07, 2016 26.06 26.48 24.76 26.05 70,927 -0.01(-0.03%)
Dec 06, 2016 26.53 26.61 25.99 26.06 44,277 -0.56(-2.09%)
Dec 05, 2016 25.62 26.64 25.55 26.61 75,059 +0.86(+3.35%)
Dec 02, 2016 25.61 26.64 25.61 25.75 60,042 +0.06(+0.23%)
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.