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 (%)
Sep 30, 2008 12.02 12.98 11.82 12.77 22,845 +1.27(+11.04%)
Sep 29, 2008 12.92 13.17 11.01 11.50 35,108 -1.55(-11.90%)
Sep 26, 2008 13.09 13.25 12.99 13.05 17,225 -0.28(-2.09%)
Sep 25, 2008 13.39 13.46 13.25 13.33 12,696 +0.27(+2.05%)
Sep 24, 2008 13.19 13.36 13.06 13.06 6,542 -0.25(-1.87%)
Sep 23, 2008 13.59 13.59 13.12 13.31 13,248 -0.35(-2.53%)
Sep 22, 2008 14.04 14.04 13.34 13.66 9,189 -0.14(-1.01%)
Sep 19, 2008 13.65 14.04 13.36 13.79 207,964 +0.54(+4.08%)
Sep 18, 2008 12.35 13.39 11.63 13.25 26,706 +1.14(+9.39%)
Sep 17, 2008 13.23 13.23 11.92 12.12 16,172 -1.34(-9.93%)
Sep 16, 2008 12.72 13.45 12.06 13.45 30,433 +0.90(+7.19%)
Sep 15, 2008 12.72 12.72 12.30 12.55 8,924 -0.24(-1.84%)
Sep 12, 2008 12.66 12.92 12.66 12.78 12,449 +0.01(+0.04%)
Sep 11, 2008 12.58 12.80 12.13 12.78 12,064 +0.67(+5.53%)
Sep 10, 2008 11.78 12.11 11.73 12.11 8,999 +0.48(+4.10%)
Sep 09, 2008 11.78 11.78 11.52 11.63 6,038 -0.14(-1.23%)
Sep 08, 2008 11.73 11.78 11.70 11.78 13,734 +0.28(+2.45%)
Sep 05, 2008 11.45 11.68 11.45 11.50 6,101 -0.15(-1.26%)
Sep 04, 2008 11.79 11.91 11.64 11.64 10,425 -0.26(-2.20%)
Sep 03, 2008 12.02 12.05 11.78 11.91 4,809 -0.14(-1.18%)
Sep 02, 2008 12.47 12.47 11.71 12.05 31,135 +0.02(+0.13%)
Aug 29, 2008 12.04 12.05 11.82 12.03 11,911 -0.09(-0.77%)
Aug 28, 2008 11.92 12.13 11.90 12.13 13,140 +0.45(+3.88%)
Aug 27, 2008 12.05 12.05 11.19 11.67 53,797 -0.57(-4.62%)
Aug 26, 2008 12.24 12.24 12.24 12.24 1,250 -0.06(-0.50%)
Aug 25, 2008 12.54 12.54 12.29 12.30 3,928 -0.25(-1.96%)
Aug 22, 2008 12.58 12.59 12.52 12.55 24,346 +0.09(+0.69%)
Aug 21, 2008 12.22 12.46 12.22 12.46 12,430 -0.10(-0.77%)
Aug 20, 2008 12.68 13.25 12.56 12.56 46,542 -0.46(-3.50%)
Aug 19, 2008 12.38 13.11 12.38 13.01 7,300 +0.25(+1.97%)
Aug 18, 2008 12.67 12.88 12.43 12.76 11,687 +0.03(+0.27%)
Aug 15, 2008 13.65 13.65 12.51 12.73 28,995 -0.40(-3.02%)
Aug 14, 2008 12.19 13.12 12.19 13.12 9,077 +0.70(+5.65%)
Aug 13, 2008 12.45 12.58 12.42 12.42 27,890 -0.03(-0.26%)
Aug 12, 2008 12.55 12.56 12.18 12.45 7,120 +0.05(+0.43%)
Aug 11, 2008 12.32 12.57 12.32 12.40 64,902 +0.13(+1.07%)
Aug 08, 2008 11.60 12.57 11.52 12.27 26,407 +0.73(+6.36%)
Aug 07, 2008 11.54 12.15 11.43 11.53 16,127 -0.98(-7.83%)
Aug 06, 2008 12.20 12.63 11.90 12.51 18,185 +0.37(+3.04%)
Aug 05, 2008 12.05 12.18 11.41 12.14 19,178 +0.19(+1.59%)
Aug 04, 2008 11.06 12.31 10.85 11.95 31,971 +0.70(+6.26%)
Aug 01, 2008 10.99 11.56 10.86 11.25 28,454 -0.06(-0.57%)
Jul 31, 2008 11.22 11.48 11.16 11.31 54,607 -0.28(-2.38%)
Jul 30, 2008 11.72 11.72 11.28 11.59 20,892 -0.24(-2.06%)
Jul 29, 2008 11.83 12.43 11.65 11.83 30,067 -0.48(-3.89%)
Jul 28, 2008 12.17 12.56 11.79 12.31 14,294 -0.07(-0.58%)
Jul 25, 2008 12.45 12.45 11.16 12.39 45,806 -0.05(-0.39%)
Jul 24, 2008 12.45 12.45 12.32 12.43 12,647 -0.02(-0.13%)
Jul 23, 2008 12.24 12.45 12.18 12.45 126,262 +0.00(+0.02%)
Jul 22, 2008 12.05 12.45 12.02 12.45 26,430 +0.80(+6.85%)
Jul 21, 2008 11.69 11.69 11.36 11.65 9,118 +0.16(+1.40%)
Jul 18, 2008 11.93 12.05 11.49 11.49 9,705 -0.65(-5.32%)
Jul 17, 2008 12.00 12.31 11.77 12.13 21,448 +0.13(+1.12%)
Jul 16, 2008 11.73 12.00 11.28 12.00 35,171 +0.27(+2.33%)
Jul 15, 2008 10.10 11.76 10.10 11.73 11,049 +0.29(+2.51%)
Jul 14, 2008 11.63 11.78 11.05 11.44 10,388 -0.21(-1.79%)
Jul 11, 2008 11.50 11.72 11.47 11.65 18,894 +0.24(+2.09%)
Jul 10, 2008 11.36 11.51 11.36 11.41 7,068 +0.00(+0.02%)
Jul 09, 2008 11.28 12.13 11.21 11.41 16,568 +0.23(+2.06%)
Jul 08, 2008 10.16 11.19 10.16 11.18 31,008 +1.11(+11.04%)
Jul 07, 2008 10.28 10.29 9.914 10.07 19,320 -0.10(-1.00%)
Jul 04, 2008 10.35 10.35 10.11 10.17 8,663 +0.00(+0.00%)
Jul 03, 2008 10.35 10.35 10.11 10.17 8,663 -0.14(-1.38%)
Jul 02, 2008 10.11 10.54 10.09 10.31 13,827 -0.12(-1.18%)
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.