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 30, 2007 13.52 13.52 12.34 12.35 87,541 -1.10(-8.15%)
Apr 27, 2007 13.25 13.77 13.25 13.44 21,920 +6.67(+98.51%)
Apr 26, 2007 6.926 6.994 6.709 6.772 35,982 -0.11(-1.55%)
Apr 25, 2007 7.075 7.075 6.781 6.879 31,458 -0.13(-1.82%)
Apr 24, 2007 7.110 7.110 7.005 7.006 19,268 +0.07(+1.01%)
Apr 23, 2007 6.859 6.936 6.831 6.936 20,610 -0.03(-0.40%)
Apr 20, 2007 7.146 7.146 6.755 6.964 74,620 -0.08(-1.20%)
Apr 19, 2007 7.076 7.136 6.760 7.049 39,636 +0.02(+0.33%)
Apr 18, 2007 7.076 7.076 7.026 7.026 10,533 -0.05(-0.71%)
Apr 17, 2007 7.050 7.146 7.050 7.076 14,630 -0.01(-0.13%)
Apr 16, 2007 7.196 7.196 6.673 7.085 53,917 +0.08(+1.12%)
Apr 13, 2007 7.250 7.286 6.687 7.007 155,328 -0.14(-1.95%)
Apr 12, 2007 7.004 7.146 6.984 7.146 24,599 +0.16(+2.26%)
Apr 11, 2007 7.270 7.270 6.957 6.989 28,396 -0.19(-2.68%)
Apr 10, 2007 7.076 7.240 7.076 7.181 10,726 +0.11(+1.49%)
Apr 09, 2007 7.097 7.170 6.996 7.076 21,438 +0.09(+1.26%)
Apr 05, 2007 6.989 6.989 6.775 6.988 21,538 +0.04(+0.50%)
Apr 04, 2007 6.656 7.043 6.656 6.953 32,521 +0.37(+5.56%)
Apr 03, 2007 6.600 6.719 6.488 6.586 14,744 +0.11(+1.63%)
Apr 02, 2007 6.761 6.761 6.481 6.481 25,434 -0.21(-3.13%)
Mar 30, 2007 6.761 6.761 6.413 6.690 44,789 -0.03(-0.47%)
Mar 29, 2007 6.795 6.795 6.572 6.722 4,624 +0.01(+0.19%)
Mar 28, 2007 6.691 6.709 6.618 6.709 17,277 +0.02(+0.27%)
Mar 27, 2007 6.636 6.691 6.631 6.691 23,522 +0.11(+1.62%)
Mar 26, 2007 6.586 6.603 6.556 6.584 20,853 +0.03(+0.51%)
Mar 23, 2007 6.565 6.586 6.544 6.551 11,504 -0.04(-0.54%)
Mar 22, 2007 6.603 6.603 6.530 6.586 46,709 +0.05(+0.71%)
Mar 21, 2007 6.200 6.540 6.200 6.540 48,428 +0.40(+6.49%)
Mar 20, 2007 6.166 6.166 5.991 6.142 25,506 -0.08(-1.35%)
Mar 19, 2007 6.060 6.285 6.050 6.226 46,038 +0.20(+3.35%)
Mar 16, 2007 5.977 6.065 5.977 6.024 105,921 +0.04(+0.63%)
Mar 15, 2007 5.946 5.986 5.917 5.986 25,449 +0.10(+1.71%)
Mar 14, 2007 5.885 5.899 5.816 5.885 24,978 +0.10(+1.66%)
Mar 13, 2007 5.861 5.833 5.750 5.789 23,907 -0.07(-1.22%)
Mar 12, 2007 5.737 5.883 5.717 5.861 24,963 +0.13(+2.34%)
Mar 09, 2007 5.955 5.955 5.697 5.727 9,984 -0.08(-1.40%)
Mar 08, 2007 5.946 5.946 5.767 5.808 8,563 +0.01(+0.10%)
Mar 07, 2007 5.786 5.913 5.723 5.802 11,675 -0.14(-2.39%)
Mar 06, 2007 5.840 5.973 5.739 5.945 37,659 +0.31(+5.46%)
Mar 05, 2007 5.329 5.742 5.329 5.637 28,375 +0.15(+2.67%)
Mar 02, 2007 5.605 5.742 5.447 5.491 33,342 -0.04(-0.80%)
Mar 01, 2007 5.558 5.912 5.398 5.535 66,149 +0.08(+1.46%)
Feb 28, 2007 5.522 5.631 5.410 5.455 87,887 -0.31(-5.34%)
Feb 27, 2007 5.885 5.920 5.763 5.763 26,134 -0.16(-2.65%)
Feb 26, 2007 5.972 5.972 5.889 5.919 11,026 +0.02(+0.28%)
Feb 23, 2007 5.885 5.941 5.885 5.903 14,365 -0.01(-0.12%)
Feb 22, 2007 5.910 5.910 5.890 5.910 4,995 -0.00(-0.01%)
Feb 21, 2007 5.910 5.949 5.910 5.910 6,979 -0.01(-0.11%)
Feb 20, 2007 5.868 5.917 5.868 5.917 5,352 -0.00(-0.02%)
Feb 16, 2007 5.926 5.926 5.885 5.918 12,931 +0.04(+0.68%)
Feb 15, 2007 5.900 5.900 5.878 5.878 4,995 -0.07(-1.11%)
Feb 14, 2007 5.932 5.971 5.932 5.944 14,558 -0.05(-0.81%)
Feb 13, 2007 6.055 6.055 5.990 5.992 2,997 +0.00(+0.00%)
Feb 12, 2007 6.059 6.084 5.992 5.992 16,870 -0.07(-1.10%)
Feb 09, 2007 6.036 6.059 6.036 6.059 5,095 -0.02(-0.31%)
Feb 08, 2007 5.924 6.078 5.921 6.078 34,969 +0.12(+1.97%)
Feb 07, 2007 5.990 5.990 5.920 5.960 12,132 +0.04(+0.67%)
Feb 06, 2007 5.954 5.990 5.843 5.920 16,649 +0.00(+0.05%)
Feb 05, 2007 5.981 5.981 5.885 5.917 12,417 +0.01(+0.17%)
Feb 02, 2007 5.988 5.990 5.908 5.908 5,659 -0.06(-1.07%)
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.