Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Super Mkt (NQ: VLGEA )

27.40 -0.12 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 1.782 1.815 1.681 1.681 17,841 -0.00(-0.13%)
May 29, 2003 1.794 1.794 1.684 1.684 2,140 -0.11(-6.13%)
May 28, 2003 1.662 1.794 1.662 1.794 2,854 +0.14(+8.20%)
May 27, 2003 1.648 1.658 1.648 1.658 1,427 -0.00(-0.17%)
May 23, 2003 1.651 1.660 1.646 1.660 3,568 -0.04(-2.15%)
May 22, 2003 1.664 1.697 1.646 1.697 11,418 +0.03(+1.98%)
May 21, 2003 1.710 1.710 1.664 1.664 24,978 -0.06(-3.65%)
May 20, 2003 1.702 1.791 1.702 1.727 16,414 +0.05(+2.71%)
May 19, 2003 1.752 1.752 1.681 1.681 23,550 -0.06(-3.42%)
May 16, 2003 1.752 1.752 1.741 1.741 1,427 -0.03(-1.78%)
May 15, 2003 1.829 1.829 1.773 1.773 4,995 -0.07(-3.55%)
May 14, 2003 1.817 1.838 1.817 1.838 2,140 +0.01(+0.31%)
May 13, 2003 1.832 1.832 1.832 1.832 713 +0.01(+0.62%)
May 12, 2003 1.786 1.821 1.782 1.821 3,568 -0.03(-1.55%)
May 09, 2003 1.727 1.850 1.727 1.850 9,277 +0.12(+7.10%)
May 08, 2003 1.727 1.727 1.727 1.727 713 +0.02(+1.07%)
May 07, 2003 1.709 1.710 1.709 1.709 2,854 +0.02(+0.99%)
May 06, 2003 1.674 1.692 1.674 1.692 2,854 +0.04(+2.11%)
May 05, 2003 1.657 1.657 1.657 1.657 713 +0.01(+0.90%)
May 02, 2003 1.657 1.657 1.642 1.642 1,427 -0.01(-0.89%)
May 01, 2003 1.629 1.657 1.604 1.657 5,709 +0.07(+4.37%)
Apr 30, 2003 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Apr 29, 2003 1.588 1.588 1.588 1.588 1,427 +0.03(+1.61%)
Apr 28, 2003 1.562 1.562 1.562 1.562 713 +0.06(+3.72%)
Apr 25, 2003 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Apr 24, 2003 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Apr 23, 2003 1.506 1.506 1.506 1.506 713 -0.00(-0.09%)
Apr 22, 2003 1.497 1.527 1.497 1.508 13,559 +0.01(+0.56%)
Apr 21, 2003 1.541 1.541 1.482 1.499 4,995 -0.06(-4.04%)
Apr 17, 2003 1.576 1.576 1.541 1.562 103,480 -0.01(-0.89%)
Apr 16, 2003 1.594 1.594 1.576 1.576 8,563 -0.02(-1.10%)
Apr 15, 2003 1.594 1.594 1.594 1.594 713 -0.01(-0.66%)
Apr 14, 2003 1.620 1.620 1.604 1.604 5,709 -0.04(-2.30%)
Apr 11, 2003 1.655 1.655 1.642 1.642 1,427 +0.01(+0.60%)
Apr 10, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Apr 09, 2003 1.639 1.656 1.632 1.632 2,140 +0.00(+0.17%)
Apr 08, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Apr 07, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Apr 04, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Apr 03, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Apr 02, 2003 1.630 1.630 1.630 1.630 713 -0.01(-0.60%)
Apr 01, 2003 1.604 1.639 1.604 1.639 12,132 +0.04(+2.77%)
Mar 31, 2003 1.595 1.595 1.595 1.595 1,427 -0.02(-1.26%)
Mar 28, 2003 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Mar 27, 2003 1.616 1.616 1.616 1.616 1,427 +0.01(+0.65%)
Mar 26, 2003 1.601 1.605 1.601 1.605 1,427 +0.01(+0.61%)
Mar 25, 2003 1.595 1.595 1.595 1.595 2,140 -0.01(-0.57%)
Mar 24, 2003 1.599 1.604 1.595 1.604 10,704 +0.01(+0.57%)
Mar 21, 2003 1.608 1.641 1.595 1.595 8,563 +0.00(+0.09%)
Mar 20, 2003 1.597 1.597 1.579 1.594 4,281 +0.02(+0.98%)
Mar 19, 2003 1.573 1.594 1.573 1.578 9,277 +0.02(+1.35%)
Mar 18, 2003 1.555 1.557 1.555 1.557 2,854 +0.02(+1.51%)
Mar 17, 2003 1.525 1.553 1.525 1.534 4,281 +0.02(+1.17%)
Mar 14, 2003 1.548 1.548 1.517 1.517 5,709 -0.03(-2.01%)
Mar 13, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Mar 12, 2003 1.548 1.548 1.548 1.548 2,212 -0.00(-0.32%)
Mar 11, 2003 1.553 1.553 1.541 1.553 7,850 +0.01(+0.45%)
Mar 10, 2003 1.527 1.546 1.527 1.546 1,427 +0.03(+1.89%)
Mar 07, 2003 1.517 1.524 1.517 1.517 17,841 -0.00(-0.23%)
Mar 06, 2003 1.559 1.559 1.517 1.520 61,374 -0.03(-2.12%)
Mar 05, 2003 1.629 1.634 1.506 1.553 38,537 -0.08(-5.13%)
Mar 04, 2003 1.660 1.674 1.637 1.637 72,793 -0.03(-2.05%)
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.