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 (%)
Mar 31, 2009 17.07 17.29 16.26 16.90 51,126 +0.11(+0.68%)
Mar 30, 2009 16.43 17.09 15.89 16.78 24,359 -0.72(-4.12%)
Mar 26, 2009 17.23 17.50 16.86 17.50 47,191 +0.54(+3.21%)
Mar 25, 2009 16.71 17.03 15.76 16.96 20,666 +0.27(+1.65%)
Mar 24, 2009 16.93 17.07 16.53 16.68 33,296 -0.38(-2.21%)
Mar 23, 2009 16.95 17.21 16.75 17.06 40,607 +0.36(+2.16%)
Mar 20, 2009 17.23 17.23 16.18 16.70 56,607 -0.37(-2.18%)
Mar 19, 2009 16.91 17.45 16.86 17.07 35,383 +0.57(+3.43%)
Mar 18, 2009 15.74 16.82 15.26 16.51 56,031 +0.75(+4.79%)
Mar 17, 2009 15.07 15.78 14.70 15.75 64,441 +0.46(+2.99%)
Mar 16, 2009 15.08 15.46 15.06 15.29 31,133 +0.23(+1.50%)
Mar 13, 2009 14.99 15.07 14.44 15.07 23,080 +0.10(+0.65%)
Mar 12, 2009 14.59 15.07 14.14 14.97 34,039 +0.27(+1.87%)
Mar 11, 2009 14.81 15.03 14.43 14.70 38,596 +0.17(+1.15%)
Mar 10, 2009 13.73 14.54 13.46 14.53 37,357 +1.07(+7.92%)
Mar 09, 2009 13.60 13.60 13.36 13.46 26,309 -0.40(-2.91%)
Mar 06, 2009 13.95 14.43 13.67 13.87 15,883 +0.00(+0.00%)
Mar 05, 2009 14.30 14.89 13.87 13.87 27,273 -0.69(-4.74%)
Mar 04, 2009 13.65 14.66 13.47 14.56 17,639 +1.37(+10.42%)
Mar 02, 2009 13.98 14.10 13.18 13.18 61,834 -0.90(-6.42%)
Feb 27, 2009 14.34 15.05 14.01 14.09 31,161 -0.40(-2.75%)
Feb 26, 2009 14.71 14.71 14.49 14.49 23,914 -0.15(-1.03%)
Feb 25, 2009 14.91 15.02 14.56 14.64 27,599 -0.30(-2.02%)
Feb 24, 2009 14.27 15.06 14.07 14.94 60,725 +0.63(+4.40%)
Feb 23, 2009 14.85 14.95 14.27 14.31 53,629 -0.64(-4.25%)
Feb 20, 2009 14.82 15.13 14.82 14.94 16,375 -0.13(-0.89%)
Feb 19, 2009 15.15 15.21 14.65 15.08 15,459 +0.04(+0.29%)
Feb 18, 2009 14.82 15.24 14.82 15.04 19,649 +0.23(+1.56%)
Feb 17, 2009 15.08 15.53 14.80 14.80 30,953 -0.38(-2.52%)
Feb 13, 2009 15.18 15.57 15.08 15.19 37,777 +0.07(+0.46%)
Feb 12, 2009 14.96 15.55 14.95 15.12 18,863 -0.37(-2.37%)
Feb 11, 2009 15.32 15.58 15.32 15.48 23,743 +0.18(+1.20%)
Feb 10, 2009 15.75 15.75 15.22 15.30 55,459 -0.39(-2.51%)
Feb 09, 2009 15.35 15.88 15.01 15.69 28,457 +0.25(+1.60%)
Feb 06, 2009 15.08 15.45 15.03 15.45 49,384 +0.44(+2.94%)
Feb 05, 2009 15.18 15.53 14.82 15.00 35,916 -0.22(-1.45%)
Feb 04, 2009 15.60 15.62 15.21 15.22 30,751 -0.32(-2.08%)
Feb 03, 2009 15.48 15.69 15.20 15.55 21,490 +0.40(+2.67%)
Feb 02, 2009 15.08 15.34 14.54 15.14 85,020 +0.31(+2.11%)
Jan 30, 2009 14.94 15.49 14.64 14.83 71,801 -0.03(-0.18%)
Jan 29, 2009 15.03 15.25 14.82 14.86 28,667 -0.28(-1.85%)
Jan 28, 2009 15.41 15.45 14.94 15.14 73,157 -0.03(-0.18%)
Jan 27, 2009 14.91 15.85 14.50 15.17 82,213 +0.25(+1.70%)
Jan 26, 2009 14.82 14.93 14.63 14.91 32,921 +0.13(+0.87%)
Jan 23, 2009 14.13 15.49 13.98 14.78 49,742 +0.27(+1.84%)
Jan 22, 2009 14.45 14.90 14.09 14.52 52,734 -0.14(-0.96%)
Jan 21, 2009 13.89 14.81 13.89 14.66 82,915 +0.48(+3.38%)
Jan 20, 2009 14.84 14.91 14.13 14.18 25,509 -0.79(-5.31%)
Jan 16, 2009 14.81 15.08 14.52 14.97 55,604 +0.23(+1.53%)
Jan 15, 2009 14.25 14.76 13.98 14.75 65,947 +0.48(+3.36%)
Jan 14, 2009 13.94 14.67 13.94 14.27 71,907 +0.32(+2.32%)
Jan 13, 2009 13.61 14.26 13.60 13.94 25,939 +0.34(+2.51%)
Jan 12, 2009 14.20 14.40 13.46 13.60 43,063 -0.57(-4.05%)
Jan 09, 2009 14.54 14.57 14.10 14.17 77,366 -0.19(-1.31%)
Jan 08, 2009 13.81 14.36 13.81 14.36 23,897 +0.43(+3.09%)
Jan 07, 2009 13.86 14.26 13.75 13.93 10,977 -0.08(-0.56%)
Jan 06, 2009 13.67 14.42 13.60 14.01 21,940 +0.34(+2.52%)
Jan 05, 2009 14.53 14.53 13.43 13.67 69,237 -0.79(-5.48%)
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.