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 (%)
Mar 31, 2006 4.168 4.168 4.168 4.168 1,227 +0.03(+0.83%)
Mar 30, 2006 4.134 4.134 4.134 4.134 2,140 -0.02(-0.51%)
Mar 29, 2006 4.151 4.155 4.151 4.155 3,104 -0.01(-0.34%)
Mar 28, 2006 4.146 4.169 4.116 4.169 60,932 +0.11(+2.59%)
Mar 27, 2006 3.923 4.151 3.923 4.064 13,081 +0.11(+2.65%)
Mar 24, 2006 3.958 3.958 3.958 3.958 1,227 +0.01(+0.20%)
Mar 23, 2006 3.958 3.958 3.951 3.951 4,281 -0.01(-0.19%)
Mar 22, 2006 3.959 3.965 3.958 3.958 11,418 -0.03(-0.70%)
Mar 21, 2006 3.986 3.986 3.986 3.986 1,427 +0.00(+0.00%)
Mar 20, 2006 3.989 3.993 3.986 3.986 20,003 -0.00(-0.07%)
Mar 17, 2006 4.021 4.055 3.989 3.989 10,740 -0.10(-2.43%)
Mar 16, 2006 4.089 4.089 4.089 4.089 1,427 -0.06(-1.54%)
Mar 15, 2006 3.893 4.153 3.783 4.153 14,273 +0.26(+6.64%)
Mar 14, 2006 4.169 4.169 3.894 3.894 7,400 -0.20(-4.99%)
Mar 13, 2006 4.099 4.099 4.099 4.099 1,427 +0.03(+0.86%)
Mar 10, 2006 4.064 4.164 4.064 4.064 10,091 -0.08(-1.84%)
Mar 09, 2006 3.713 4.239 3.598 4.140 100,954 +0.57(+15.86%)
Mar 08, 2006 3.748 3.783 3.573 3.573 50,669 -0.20(-5.22%)
Mar 07, 2006 3.770 3.770 3.770 3.770 1,427 -0.05(-1.27%)
Mar 06, 2006 3.882 3.882 3.738 3.818 7,065 +0.04(+0.93%)
Mar 03, 2006 3.748 3.783 3.748 3.783 13,937 +0.05(+1.27%)
Mar 02, 2006 3.755 3.755 3.736 3.736 2,854 -0.01(-0.33%)
Mar 01, 2006 3.783 3.783 3.748 3.748 3,568 +0.01(+0.36%)
Feb 28, 2006 3.678 3.778 3.735 3.735 4,353 +0.06(+1.54%)
Feb 27, 2006 3.709 3.709 3.566 3.678 6,936 +0.04(+1.10%)
Feb 24, 2006 3.521 3.638 3.521 3.638 2,647 +0.03(+0.84%)
Feb 23, 2006 3.521 3.608 3.521 3.608 2,697 +0.04(+0.98%)
Feb 22, 2006 3.521 3.573 3.521 3.573 1,627 +0.04(+0.99%)
Feb 21, 2006 3.540 3.713 3.538 3.538 191,560 -0.05(-1.41%)
Feb 17, 2006 3.561 3.589 3.561 3.589 1,427 -0.12(-3.35%)
Feb 16, 2006 3.818 3.818 3.619 3.713 27,832 -0.19(-4.91%)
Feb 15, 2006 3.856 3.905 3.856 3.905 2,140 +0.01(+0.26%)
Feb 14, 2006 3.853 3.895 3.828 3.895 4,867 +0.03(+0.67%)
Feb 13, 2006 3.994 3.994 3.869 3.869 3,910 -0.11(-2.70%)
Feb 10, 2006 3.944 3.976 3.944 3.976 3,589 -0.08(-1.99%)
Feb 09, 2006 4.008 4.057 3.895 4.057 31,465 -0.07(-1.73%)
Feb 08, 2006 4.128 4.128 4.128 4.128 0 +0.00(+0.00%)
Feb 07, 2006 3.994 4.128 3.994 4.128 2,140 +0.03(+0.79%)
Feb 06, 2006 4.096 4.096 4.096 4.096 0 +0.00(+0.00%)
Feb 03, 2006 4.064 4.096 4.064 4.096 2,133 +0.00(+0.00%)
Feb 02, 2006 3.994 4.096 3.994 4.096 2,140 -0.00(-0.07%)
Feb 01, 2006 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Jan 31, 2006 3.945 4.099 3.945 4.099 9,420 -0.02(-0.59%)
Jan 30, 2006 4.125 4.125 4.092 4.123 2,390 +0.11(+2.62%)
Jan 27, 2006 4.018 4.018 4.018 4.018 713 +0.02(+0.61%)
Jan 26, 2006 3.989 4.057 3.989 3.994 19,325 -0.11(-2.56%)
Jan 25, 2006 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Jan 24, 2006 4.099 4.099 4.099 4.099 1,184 +0.00(+0.02%)
Jan 23, 2006 4.098 4.098 4.098 4.098 0 +0.00(+0.00%)
Jan 20, 2006 4.026 4.098 4.026 4.098 6,080 +0.10(+2.42%)
Jan 19, 2006 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Jan 18, 2006 3.994 4.002 3.994 4.001 4,496 +0.01(+0.17%)
Jan 17, 2006 3.994 3.994 3.994 3.994 713 +0.00(+0.02%)
Jan 13, 2006 4.071 4.073 3.888 3.994 46,423 -0.22(-5.15%)
Jan 12, 2006 4.344 4.414 4.204 4.210 9,277 -0.06(-1.49%)
Jan 11, 2006 4.274 4.274 4.274 4.274 713 -0.14(-3.13%)
Jan 10, 2006 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Jan 09, 2006 4.277 4.412 4.277 4.412 2,504 -0.02(-0.55%)
Jan 06, 2006 4.278 4.591 4.278 4.436 7,136 -0.33(-6.88%)
Jan 05, 2006 4.764 4.764 4.764 4.764 827 +0.14(+3.01%)
Jan 04, 2006 4.554 4.659 4.484 4.625 44,817 +0.14(+3.14%)
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.