Skip to main content

Village Super Mkt (NQ: VLGEA )

28.61 +0.60 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.91 26.26 25.54 25.73 62,391 -0.04(-0.14%)
Nov 29, 2016 25.80 26.11 25.68 25.76 107,287 -0.04(-0.17%)
Nov 28, 2016 26.45 26.49 25.66 25.81 83,515 -0.69(-2.61%)
Nov 25, 2016 26.14 26.72 26.14 26.50 33,472 +0.49(+1.89%)
Nov 23, 2016 26.01 26.01 26.01 0 +0.42(+1.63%)
Nov 22, 2016 25.82 26.26 25.39 25.59 286,927 -0.21(-0.81%)
Nov 21, 2016 25.73 26.11 25.65 25.80 122,137 +0.01(+0.03%)
Nov 18, 2016 26.02 26.08 25.76 25.79 59,964 -0.30(-1.14%)
Nov 17, 2016 25.53 26.43 25.53 26.09 139,169 +0.54(+2.10%)
Nov 16, 2016 26.19 26.19 25.28 25.56 113,140 -0.49(-1.89%)
Nov 15, 2016 25.26 26.35 25.03 26.05 142,975 +0.85(+3.37%)
Nov 14, 2016 24.38 25.43 24.38 25.20 199,491 +0.89(+3.68%)
Nov 11, 2016 23.62 24.73 23.15 24.30 357,295 +0.69(+2.90%)
Nov 10, 2016 23.48 23.76 23.45 23.62 172,489 +0.27(+1.15%)
Nov 09, 2016 22.66 23.63 22.61 23.35 152,207 +0.55(+2.42%)
Nov 08, 2016 22.66 23.16 22.65 22.80 207,691 -0.01(-0.07%)
Nov 07, 2016 22.91 23.07 22.77 22.81 110,323 +0.04(+0.20%)
Nov 04, 2016 22.78 23.01 22.72 22.77 138,048 -0.10(-0.42%)
Nov 03, 2016 23.07 23.07 22.78 22.87 110,923 -0.11(-0.49%)
Nov 02, 2016 22.52 23.51 22.52 22.98 172,216 +0.53(+2.36%)
Nov 01, 2016 22.20 22.51 22.20 22.45 180,461 +0.17(+0.77%)
Oct 31, 2016 22.31 22.34 22.05 22.28 143,265 -0.09(-0.40%)
Oct 28, 2016 22.86 23.22 22.26 22.37 99,648 -0.39(-1.70%)
Oct 27, 2016 22.93 23.04 22.56 22.75 79,684 -0.04(-0.20%)
Oct 26, 2016 23.13 23.33 22.77 22.80 96,382 -0.32(-1.39%)
Oct 25, 2016 23.54 23.56 23.10 23.12 95,380 -0.29(-1.26%)
Oct 24, 2016 23.85 24.07 23.39 23.41 110,308 -0.25(-1.05%)
Oct 21, 2016 23.74 23.84 23.63 23.66 67,758 -0.10(-0.41%)
Oct 20, 2016 23.70 23.81 23.65 23.76 38,539 +0.10(+0.44%)
Oct 19, 2016 23.77 23.81 23.63 23.66 95,545 -0.11(-0.47%)
Oct 18, 2016 23.84 24.02 23.69 23.77 56,418 +0.01(+0.06%)
Oct 17, 2016 23.80 23.91 23.48 23.75 48,985 -0.05(-0.22%)
Oct 14, 2016 23.83 24.17 23.75 23.80 54,930 +0.05(+0.22%)
Oct 13, 2016 23.64 23.81 23.64 23.75 83,784 -0.06(-0.25%)
Oct 12, 2016 23.88 23.92 23.67 23.81 94,715 +0.18(+0.76%)
Oct 11, 2016 23.51 23.69 23.39 23.63 37,837 +0.04(+0.16%)
Oct 10, 2016 23.28 23.63 23.18 23.60 25,921 +0.43(+1.87%)
Oct 07, 2016 23.82 23.82 23.14 23.16 50,463 -0.45(-1.89%)
Oct 06, 2016 23.72 23.80 23.44 23.61 40,611 -0.08(-0.35%)
Oct 05, 2016 24.01 24.01 23.65 23.69 23,618 -0.10(-0.44%)
Oct 04, 2016 23.45 24.25 23.17 23.80 27,996 +0.39(+1.69%)
Oct 03, 2016 23.66 23.82 23.24 23.40 45,797 -0.26(-1.09%)
Sep 30, 2016 23.38 23.92 23.29 23.66 46,056 +0.23(+0.98%)
Sep 29, 2016 23.81 24.24 23.41 23.43 36,777 -0.48(-2.01%)
Sep 28, 2016 23.88 24.10 23.81 23.91 19,412 -0.01(-0.06%)
Sep 27, 2016 23.93 24.29 23.83 23.93 19,977 -0.07(-0.28%)
Sep 26, 2016 24.23 24.27 23.96 23.99 18,377 -0.28(-1.16%)
Sep 23, 2016 24.02 24.39 23.88 24.27 28,579 +0.16(+0.64%)
Sep 22, 2016 23.20 24.16 23.20 24.12 21,863 +0.95(+4.08%)
Sep 21, 2016 22.85 23.24 22.85 23.17 44,287 +0.31(+1.36%)
Sep 20, 2016 23.10 23.11 22.75 22.86 38,670 -0.24(-1.02%)
Sep 19, 2016 23.17 23.27 23.06 23.10 18,187 -0.07(-0.29%)
Sep 16, 2016 23.23 23.25 23.05 23.17 58,066 -0.05(-0.22%)
Sep 15, 2016 23.25 23.42 23.10 23.22 16,434 +0.04(+0.16%)
Sep 14, 2016 23.39 23.42 23.09 23.18 28,361 -0.03(-0.13%)
Sep 13, 2016 23.35 23.43 23.11 23.21 21,238 -0.16(-0.66%)
Sep 12, 2016 22.60 23.51 22.47 23.37 36,899 +0.69(+3.06%)
Sep 09, 2016 22.83 22.86 22.36 22.67 40,870 -0.29(-1.26%)
Sep 08, 2016 23.49 23.49 22.77 22.96 46,966 -0.55(-2.36%)
Sep 07, 2016 23.65 23.67 23.35 23.51 30,267 -0.08(-0.34%)
Sep 06, 2016 23.71 23.71 23.51 23.59 18,243 -0.06(-0.25%)
Sep 02, 2016 23.64 23.65 23.65 23.65 16,504 +0.11(+0.47%)
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.