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

Village Super Mkt (NQ: VLGEA )

29.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2007 5.855 5.954 5.779 5.954 45,445 +0.07(+1.20%)
Jan 30, 2007 5.873 5.936 5.815 5.883 15,008 +0.03(+0.56%)
Jan 29, 2007 5.865 5.866 5.554 5.850 25,056 +0.04(+0.60%)
Jan 26, 2007 5.790 5.819 5.789 5.815 15,700 +0.02(+0.34%)
Jan 25, 2007 5.836 5.950 5.787 5.795 17,912 -0.05(-0.93%)
Jan 24, 2007 5.831 6.004 5.760 5.850 23,593 +0.03(+0.57%)
Jan 23, 2007 5.771 5.991 5.771 5.817 26,298 -0.14(-2.32%)
Jan 22, 2007 5.772 6.005 5.772 5.955 7,736 +0.02(+0.30%)
Jan 19, 2007 5.816 5.938 5.746 5.938 34,562 +0.13(+2.22%)
Jan 18, 2007 5.678 5.809 5.678 5.809 52,960 -0.01(-0.11%)
Jan 17, 2007 5.835 5.837 5.726 5.815 50,184 +0.00(+0.06%)
Jan 16, 2007 5.815 5.852 5.787 5.812 62,038 -0.09(-1.46%)
Jan 12, 2007 5.780 5.898 5.745 5.898 32,321 +0.11(+1.93%)
Jan 11, 2007 5.777 5.815 5.777 5.786 21,873 -0.06(-1.09%)
Jan 10, 2007 5.776 5.850 5.776 5.850 27,283 +0.00(+0.03%)
Jan 09, 2007 5.847 5.954 5.779 5.848 27,433 -0.01(-0.22%)
Jan 08, 2007 5.863 5.956 5.861 5.861 17,834 -0.09(-1.50%)
Jan 05, 2007 6.079 6.090 5.950 5.950 96,372 -0.16(-2.69%)
Jan 04, 2007 6.109 6.115 5.950 6.115 11,340 +0.05(+0.90%)
Jan 03, 2007 5.931 6.123 5.931 6.060 90,813 +0.07(+1.18%)
Dec 29, 2006 5.815 5.990 5.815 5.990 162,528 +0.17(+2.94%)
Dec 28, 2006 5.814 5.831 5.722 5.818 5,352 -0.01(-0.18%)
Dec 27, 2006 5.675 5.830 5.675 5.829 20,239 +0.17(+3.09%)
Dec 26, 2006 5.674 5.674 5.533 5.655 10,883 +0.05(+0.86%)
Dec 22, 2006 5.619 5.619 5.605 5.606 3,568 -0.01(-0.22%)
Dec 21, 2006 5.611 5.619 5.611 5.619 8,050 -0.05(-0.95%)
Dec 20, 2006 5.683 5.716 5.660 5.673 7,992 -0.08(-1.47%)
Dec 19, 2006 5.821 5.821 5.667 5.758 5,744 -0.00(-0.09%)
Dec 18, 2006 5.706 5.814 5.692 5.763 27,069 -0.06(-1.07%)
Dec 15, 2006 5.833 5.842 5.796 5.825 32,814 -0.02(-0.30%)
Dec 14, 2006 5.798 5.911 5.798 5.842 27,254 +0.06(+0.98%)
Dec 13, 2006 5.798 5.798 5.766 5.786 4,995 +0.01(+0.17%)
Dec 12, 2006 5.814 5.814 5.745 5.776 14,330 +0.02(+0.27%)
Dec 11, 2006 5.636 5.784 5.561 5.760 39,022 +0.17(+2.96%)
Dec 08, 2006 5.500 5.638 5.499 5.595 82,613 +0.15(+2.71%)
Dec 07, 2006 5.401 5.447 5.401 5.447 39,750 +0.04(+0.83%)
Dec 06, 2006 5.364 5.430 5.262 5.402 97,500 +0.07(+1.33%)
Dec 05, 2006 5.044 5.388 4.988 5.332 103,858 +0.29(+5.69%)
Dec 04, 2006 4.939 5.044 4.918 5.044 23,900 +0.11(+2.14%)
Dec 01, 2006 4.922 4.939 4.919 4.939 82,913 -0.00(-0.01%)
Nov 30, 2006 4.923 4.939 4.790 4.939 16,414 +0.06(+1.13%)
Nov 29, 2006 4.834 4.890 4.764 4.884 137,450 +0.08(+1.66%)
Nov 28, 2006 4.760 4.830 4.709 4.804 5,709 +0.10(+2.04%)
Nov 27, 2006 4.677 4.778 4.677 4.708 14,601 -0.05(-1.13%)
Nov 24, 2006 4.672 4.790 4.672 4.762 9,284 +0.10(+2.21%)
Nov 22, 2006 4.653 4.710 4.653 4.659 4,317 -0.01(-0.20%)
Nov 21, 2006 4.719 4.736 4.639 4.668 44,196 -0.10(-2.01%)
Nov 20, 2006 4.747 4.806 4.747 4.764 156,598 -0.04(-0.80%)
Nov 17, 2006 4.823 4.834 4.799 4.803 24,371 -0.03(-0.64%)
Nov 16, 2006 4.862 4.862 4.800 4.834 24,585 +0.01(+0.16%)
Nov 15, 2006 4.834 4.834 4.809 4.826 20,289 -0.01(-0.16%)
Nov 14, 2006 4.799 4.834 4.799 4.834 19,946 +0.00(+0.03%)
Nov 13, 2006 4.780 4.834 4.780 4.832 9,270 +0.03(+0.68%)
Nov 10, 2006 4.860 4.862 4.778 4.799 12,210 +0.03(+0.62%)
Nov 09, 2006 4.778 4.834 4.769 4.770 20,403 -0.06(-1.16%)
Nov 08, 2006 4.762 4.834 4.761 4.826 12,817 -0.00(-0.09%)
Nov 07, 2006 4.780 4.834 4.775 4.830 13,131 -0.00(-0.07%)
Nov 06, 2006 4.774 4.834 4.774 4.834 2,140 +0.06(+1.28%)
Nov 03, 2006 4.773 4.773 4.773 4.773 713 -0.04(-0.83%)
Nov 02, 2006 4.778 4.855 4.778 4.813 8,249 +0.02(+0.42%)
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.