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 (%)
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%)
Nov 01, 2006 4.848 4.848 4.779 4.792 14,587 -0.04(-0.87%)
Oct 31, 2006 4.862 4.862 4.787 4.834 26,077 +0.01(+0.15%)
Oct 30, 2006 4.834 4.848 4.824 4.827 4,995 +0.00(+0.10%)
Oct 27, 2006 4.834 4.834 4.821 4.822 14,273 -0.01(-0.23%)
Oct 26, 2006 4.817 4.841 4.767 4.834 24,321 +0.02(+0.35%)
Oct 25, 2006 4.806 4.818 4.705 4.817 45,895 +0.02(+0.50%)
Oct 24, 2006 4.808 4.808 4.628 4.793 34,348 +0.04(+0.90%)
Oct 23, 2006 4.716 4.750 4.682 4.750 5,281 +0.05(+1.03%)
Oct 20, 2006 4.733 4.757 4.702 4.702 7,864 -0.00(-0.07%)
Oct 19, 2006 4.712 4.726 4.678 4.705 11,282 -0.02(-0.44%)
Oct 18, 2006 4.967 4.967 4.637 4.726 50,241 -0.11(-2.23%)
Oct 17, 2006 4.805 4.843 4.802 4.834 14,223 -0.01(-0.29%)
Oct 16, 2006 4.883 4.883 4.802 4.848 9,991 -0.02(-0.43%)
Oct 13, 2006 4.869 4.904 4.836 4.869 30,252 +0.00(+0.00%)
Oct 12, 2006 4.862 4.939 4.806 4.869 73,521 +0.06(+1.24%)
Oct 11, 2006 4.868 4.868 4.777 4.810 30,052 -0.02(-0.51%)
Oct 10, 2006 4.834 4.834 4.782 4.834 24,492 +0.04(+0.80%)
Oct 09, 2006 4.834 4.834 4.715 4.796 14,815 -0.04(-0.80%)
Oct 06, 2006 4.714 4.834 4.694 4.834 11,190 +0.03(+0.70%)
Oct 05, 2006 4.623 4.834 4.623 4.801 68,682 +0.11(+2.27%)
Oct 04, 2006 4.658 4.694 4.625 4.694 8,870 +0.04(+0.75%)
Oct 03, 2006 4.659 4.659 4.624 4.659 3,568 +0.03(+0.74%)
Oct 02, 2006 4.613 4.625 4.613 4.625 2,854 -0.06(-1.33%)
Sep 29, 2006 4.686 4.687 4.625 4.687 19,140 +0.06(+1.36%)
Sep 28, 2006 4.624 4.659 4.614 4.624 45,381 +0.04(+0.76%)
Sep 27, 2006 4.536 4.589 4.505 4.589 12,374 +0.02(+0.38%)
Sep 26, 2006 4.579 4.579 4.572 4.572 2,140 -0.01(-0.15%)
Sep 25, 2006 4.580 4.589 4.509 4.579 12,203 +0.05(+1.16%)
Sep 22, 2006 4.508 4.581 4.501 4.526 8,563 +0.01(+0.15%)
Sep 21, 2006 4.589 4.589 4.519 4.519 1,427 +0.02(+0.34%)
Sep 20, 2006 4.589 4.589 4.502 4.504 16,849 +0.01(+0.12%)
Sep 19, 2006 4.588 4.588 4.498 4.498 1,427 -0.09(-1.98%)
Sep 18, 2006 4.552 4.589 4.552 4.589 23,579 +0.00(+0.05%)
Sep 15, 2006 4.607 4.607 4.543 4.587 63,280 -0.02(-0.43%)
Sep 14, 2006 4.543 4.607 4.543 4.607 4,117 +0.02(+0.38%)
Sep 13, 2006 4.605 4.605 4.589 4.589 4,738 +0.05(+1.11%)
Sep 12, 2006 4.607 4.607 4.508 4.539 4,281 -0.01(-0.32%)
Sep 11, 2006 4.380 4.589 4.380 4.553 6,101 -0.05(-1.13%)
Sep 08, 2006 4.418 4.606 4.418 4.605 25,691 +0.13(+2.94%)
Sep 07, 2006 4.512 4.518 4.458 4.473 11,418 -0.00(-0.02%)
Sep 06, 2006 4.562 4.562 4.474 4.474 10,933 -0.13(-2.87%)
Sep 05, 2006 4.607 4.607 4.519 4.607 14,836 +0.03(+0.58%)
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.