Skip to main content

Village Super Mkt (NQ: VLGEA )

28.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.31 23.79 22.72 23.73 60,178 +0.49(+2.09%)
Nov 29, 2012 23.10 23.31 22.88 23.25 21,511 +0.38(+1.68%)
Nov 28, 2012 22.77 23.10 22.77 22.86 4,546 +0.32(+1.40%)
Nov 27, 2012 22.62 23.11 22.31 22.55 56,234 -0.10(-0.45%)
Nov 26, 2012 22.39 22.81 22.01 22.65 11,865 +0.28(+1.24%)
Nov 23, 2012 22.12 22.55 21.95 22.37 41,135 +0.37(+1.69%)
Nov 21, 2012 22.05 22.51 21.70 22.00 7,441 -0.10(-0.46%)
Nov 20, 2012 22.43 23.12 21.70 22.10 36,851 -0.45(-1.98%)
Nov 19, 2012 21.70 22.55 21.70 22.55 12,090 +1.11(+5.17%)
Nov 16, 2012 21.27 21.61 21.06 21.44 32,648 +0.20(+0.95%)
Nov 15, 2012 21.43 22.10 21.14 21.24 12,090 -0.19(-0.88%)
Nov 14, 2012 22.08 22.11 21.18 21.42 19,449 -0.65(-2.94%)
Nov 13, 2012 22.05 22.37 21.82 22.07 14,055 -0.20(-0.91%)
Nov 12, 2012 22.07 22.63 21.65 22.28 6,771 +0.21(+0.97%)
Nov 09, 2012 21.42 22.07 21.41 22.06 13,557 +0.48(+2.22%)
Nov 08, 2012 21.85 22.17 21.42 21.58 25,360 -0.37(-1.69%)
Nov 07, 2012 23.07 23.07 21.68 21.95 53,038 -1.35(-5.81%)
Nov 06, 2012 22.80 23.34 22.77 23.31 26,666 +0.44(+1.93%)
Nov 05, 2012 22.65 22.92 22.49 22.87 19,208 +0.31(+1.37%)
Nov 02, 2012 23.24 23.24 22.36 22.56 19,916 -0.67(-2.88%)
Nov 01, 2012 23.08 23.41 23.04 23.23 42,238 +0.12(+0.52%)
Oct 31, 2012 23.32 23.32 22.82 23.11 35,342 -0.19(-0.81%)
Oct 26, 2012 23.63 23.30 23.30 23.30 43,799 -0.49(-2.04%)
Oct 25, 2012 22.75 23.78 22.52 23.78 39,068 +1.35(+6.01%)
Oct 24, 2012 22.30 22.62 22.09 22.43 26,700 +0.42(+1.92%)
Oct 23, 2012 21.96 22.57 21.72 22.01 63,115 -0.18(-0.82%)
Oct 19, 2012 22.07 22.69 21.90 22.19 82,652 +0.07(+0.31%)
Oct 18, 2012 22.54 22.68 22.11 22.12 21,615 -0.38(-1.68%)
Oct 17, 2012 21.97 22.62 21.97 22.50 17,802 +0.51(+2.32%)
Oct 16, 2012 22.37 22.87 21.80 21.99 52,478 -0.18(-0.82%)
Oct 15, 2012 21.97 22.68 21.87 22.17 14,046 +0.21(+0.95%)
Oct 12, 2012 21.11 22.14 21.11 21.97 91,596 +0.81(+3.81%)
Oct 11, 2012 20.99 21.41 20.95 21.16 23,858 +0.26(+1.27%)
Oct 10, 2012 20.74 21.10 20.74 20.90 9,902 +0.18(+0.88%)
Oct 09, 2012 21.49 21.49 20.60 20.71 29,168 -0.75(-3.49%)
Oct 08, 2012 21.71 21.76 21.40 21.46 23,969 -0.30(-1.36%)
Oct 05, 2012 22.39 22.63 21.51 21.76 37,997 -0.30(-1.34%)
Oct 04, 2012 22.44 22.50 21.92 22.05 20,092 -0.30(-1.33%)
Oct 03, 2012 22.92 22.92 22.28 22.35 25,971 -0.54(-2.37%)
Oct 02, 2012 23.11 23.17 22.78 22.89 61,194 -0.20(-0.87%)
Oct 01, 2012 23.16 23.24 22.62 23.09 19,171 +0.09(+0.38%)
Sep 28, 2012 23.17 23.64 22.96 23.01 59,716 -0.34(-1.45%)
Sep 27, 2012 23.59 23.59 22.86 23.34 24,921 -0.06(-0.24%)
Sep 26, 2012 23.70 23.84 22.97 23.40 54,442 -0.29(-1.22%)
Sep 25, 2012 23.61 23.82 23.41 23.69 30,536 +0.16(+0.67%)
Sep 24, 2012 23.40 23.83 23.23 23.53 21,043 -0.02(-0.08%)
Sep 21, 2012 23.64 23.78 23.09 23.55 104,492 +0.33(+1.40%)
Sep 20, 2012 23.25 23.42 23.17 23.22 4,494 -0.23(-0.96%)
Sep 19, 2012 23.28 23.45 23.08 23.45 10,189 +0.17(+0.73%)
Sep 18, 2012 23.28 23.49 23.04 23.28 41,774 -0.03(-0.13%)
Sep 17, 2012 23.69 23.69 23.02 23.31 25,030 -0.44(-1.84%)
Sep 14, 2012 23.06 23.97 22.84 23.75 70,080 +0.72(+3.12%)
Sep 13, 2012 21.90 23.24 21.90 23.03 37,425 +1.08(+4.90%)
Sep 12, 2012 21.68 21.95 21.59 21.95 11,201 +0.45(+2.10%)
Sep 11, 2012 21.52 21.72 21.35 21.50 28,763 +0.11(+0.50%)
Sep 10, 2012 21.65 21.67 21.05 21.40 24,905 -0.33(-1.53%)
Sep 07, 2012 22.05 22.05 21.48 21.73 30,770 -0.21(-0.97%)
Sep 06, 2012 21.26 21.94 21.00 21.94 38,669 +0.80(+3.79%)
Sep 05, 2012 21.25 21.26 21.03 21.14 20,647 +0.01(+0.06%)
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.