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 (%)
Apr 29, 2005 3.125 3.125 3.094 3.125 4,424 -0.00(-0.09%)
Apr 28, 2005 3.120 3.128 3.093 3.128 2,140 +0.02(+0.52%)
Apr 27, 2005 3.120 3.120 3.111 3.111 3,033 -0.01(-0.31%)
Apr 26, 2005 3.088 3.121 3.079 3.121 5,709 +0.13(+4.40%)
Apr 25, 2005 3.223 3.223 2.978 2.990 49,328 -0.23(-7.24%)
Apr 22, 2005 3.083 3.280 3.061 3.223 54,951 +0.32(+10.84%)
Apr 21, 2005 3.048 3.048 2.908 2.908 3,568 -0.04(-1.47%)
Apr 20, 2005 3.083 3.083 2.951 2.951 3,568 -0.13(-4.27%)
Apr 19, 2005 2.838 3.083 2.838 3.083 7,493 -0.07(-2.24%)
Apr 18, 2005 3.117 3.163 3.117 3.153 27,069 +0.04(+1.17%)
Apr 15, 2005 3.038 3.153 3.038 3.117 11,746 +0.08(+2.61%)
Apr 14, 2005 3.151 3.151 2.999 3.038 20,689 -0.04(-1.46%)
Apr 13, 2005 3.083 3.083 3.083 3.083 1,427 +0.08(+2.57%)
Apr 12, 2005 2.977 3.006 2.977 3.006 7,643 +0.06(+2.14%)
Apr 11, 2005 2.943 2.943 2.943 2.943 5,709 +0.00(+0.00%)
Apr 08, 2005 2.943 2.943 2.943 2.943 2,854 +0.04(+1.20%)
Apr 07, 2005 2.908 2.908 2.908 2.908 48,707 -0.00(-0.02%)
Apr 06, 2005 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
Apr 05, 2005 2.908 2.945 2.908 2.908 5,709 +0.01(+0.51%)
Apr 04, 2005 2.906 2.907 2.894 2.894 3,568 -0.01(-0.22%)
Apr 01, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 31, 2005 2.942 2.942 2.887 2.900 18,804 +0.03(+0.90%)
Mar 30, 2005 2.975 2.975 2.874 2.874 8,563 -0.08(-2.61%)
Mar 29, 2005 2.957 2.959 2.951 2.951 11,418 -0.13(-4.27%)
Mar 28, 2005 3.083 3.083 3.083 3.083 870 +0.21(+7.32%)
Mar 24, 2005 2.931 2.951 2.873 2.873 31,293 +0.00(+0.00%)
Mar 23, 2005 2.873 2.873 2.873 2.873 7,850 +0.00(+0.00%)
Mar 22, 2005 2.873 2.873 2.873 2.873 0 +0.00(+0.00%)
Mar 21, 2005 2.906 2.906 2.873 2.873 28,118 +0.00(+0.00%)
Mar 18, 2005 2.873 2.873 2.873 2.873 2,140 +0.00(+0.00%)
Mar 17, 2005 2.914 2.914 2.873 2.873 12,274 +0.00(+0.00%)
Mar 16, 2005 2.873 2.873 2.873 2.873 14,273 +0.00(+0.00%)
Mar 15, 2005 2.884 2.884 2.873 2.873 1,862 -0.01(-0.37%)
Mar 14, 2005 2.872 2.917 2.855 2.883 36,475 +0.03(+0.98%)
Mar 11, 2005 2.855 2.855 2.855 2.855 2,140 +0.02(+0.62%)
Mar 10, 2005 2.855 2.855 2.837 2.837 20,703 -0.00(-0.09%)
Mar 09, 2005 2.872 2.873 2.838 2.840 22,951 -0.08(-2.72%)
Mar 08, 2005 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Mar 07, 2005 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Mar 04, 2005 2.920 2.920 2.920 2.920 1,284 +0.09(+3.20%)
Mar 03, 2005 2.829 2.829 2.829 2.829 0 +0.00(+0.00%)
Mar 02, 2005 2.829 2.829 2.829 2.829 1,427 -0.14(-4.81%)
Mar 01, 2005 2.972 2.972 2.972 2.972 713 +0.03(+1.00%)
Feb 28, 2005 2.841 2.943 2.841 2.943 3,668 +0.07(+2.44%)
Feb 25, 2005 2.716 2.872 2.716 2.872 2,148 -0.00(-0.00%)
Feb 24, 2005 2.873 2.873 2.873 2.873 963 +0.00(+0.00%)
Feb 23, 2005 2.873 2.873 2.873 2.873 713 +0.00(+0.00%)
Feb 22, 2005 2.873 2.873 2.873 2.873 0 +0.00(+0.00%)
Feb 18, 2005 2.751 2.873 2.751 2.873 32,421 +0.14(+5.24%)
Feb 17, 2005 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 16, 2005 2.730 2.730 2.730 2.730 1,427 -0.04(-1.37%)
Feb 15, 2005 2.767 2.767 2.767 2.767 713 -0.05(-1.86%)
Feb 14, 2005 2.820 2.820 2.820 2.820 2,283 +0.07(+2.55%)
Feb 11, 2005 2.750 2.767 2.750 2.750 7,850 -0.00(-0.00%)
Feb 10, 2005 2.732 2.750 2.732 2.750 1,427 +0.02(+0.67%)
Feb 09, 2005 2.732 2.732 2.732 2.732 1,427 -0.00(-0.03%)
Feb 08, 2005 2.732 2.732 2.732 2.732 0 +0.00(+0.00%)
Feb 07, 2005 2.683 2.732 2.683 2.732 4,995 +0.00(+0.04%)
Feb 04, 2005 2.731 2.731 2.731 2.731 713 -0.02(-0.67%)
Feb 03, 2005 2.687 2.750 2.676 2.750 11,397 +0.09(+3.29%)
Feb 02, 2005 2.662 2.662 2.662 2.662 4,567 -0.01(-0.52%)
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.