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, 2017 19.50 19.86 19.31 19.54 153,143 +0.04(+0.19%)
Mar 30, 2017 19.19 19.58 19.19 19.50 31,986 +0.23(+1.19%)
Mar 29, 2017 19.10 19.39 19.05 19.27 58,620 +0.12(+0.62%)
Mar 28, 2017 19.19 19.29 19.05 19.16 17,838 -0.13(-0.69%)
Mar 27, 2017 19.16 19.41 19.06 19.29 35,141 +0.10(+0.50%)
Mar 24, 2017 19.27 19.33 19.10 19.19 61,704 -0.08(-0.42%)
Mar 23, 2017 19.26 19.49 19.24 19.27 36,778 -0.04(-0.19%)
Mar 22, 2017 19.41 19.68 19.23 19.31 57,478 -0.26(-1.32%)
Mar 21, 2017 19.76 19.83 19.42 19.57 68,867 -0.20(-1.01%)
Mar 20, 2017 20.11 20.17 19.50 19.77 39,051 -0.30(-1.51%)
Mar 17, 2017 19.69 20.14 19.58 20.07 92,507 +0.38(+1.91%)
Mar 16, 2017 19.50 19.92 19.36 19.69 43,455 +0.24(+1.21%)
Mar 15, 2017 19.82 20.65 19.45 19.46 38,033 -0.33(-1.68%)
Mar 14, 2017 19.91 20.04 19.59 19.79 36,116 -0.14(-0.70%)
Mar 13, 2017 19.80 20.00 19.80 19.93 21,642 +0.13(+0.63%)
Mar 10, 2017 19.91 19.99 19.79 19.80 46,139 -0.08(-0.41%)
Mar 09, 2017 19.78 20.09 19.78 19.89 41,320 -0.07(-0.33%)
Mar 08, 2017 20.56 20.57 19.94 19.95 50,864 -0.66(-3.22%)
Mar 07, 2017 20.77 20.87 20.58 20.62 33,798 -0.18(-0.85%)
Mar 06, 2017 20.62 20.84 20.49 20.79 22,353 -0.05(-0.25%)
Mar 03, 2017 21.54 21.78 20.68 20.84 24,714 -0.60(-2.79%)
Mar 02, 2017 21.75 21.90 21.37 21.44 78,328 -0.32(-1.46%)
Mar 01, 2017 21.97 22.18 21.75 21.76 49,348 -0.07(-0.34%)
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%)
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.