$24.84 -0.60 (%) Village Super Market Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLGEA historical data

Date Open High Low Close Volume
12/19/201425.3326.4524.7624.8460,223
12/18/201425.5126.3024.4725.4418,415
12/17/201425.6025.9524.8225.4818,160
12/16/201424.6026.4124.6025.2916,717
12/15/201424.6625.4424.3024.4523,948
12/12/201424.8625.1624.3724.5111,178
12/11/201424.8225.4224.5225.1116,199
12/10/201425.6625.7524.5024.8817,409
12/9/201425.1726.1324.3825.7318,270
12/8/201424.3025.6524.2525.1618,392
12/5/201423.9124.5423.8824.4517,290
12/4/201424.4124.6623.7623.9015,266
12/3/201424.1024.9924.1024.6736,338
12/2/201424.1324.4923.4724.0412,043
12/1/201424.1224.3723.4124.1416,674
11/28/201424.5625.1723.6124.0117,430
11/26/201424.5725.1124.5024.7513,145
11/25/201425.1625.5624.2524.8344,477
11/24/201425.0325.4124.7325.2514,199
11/21/201425.5725.7524.8525.0510,967
11/20/201425.4025.5024.9425.138,966
11/19/201426.2126.2125.2525.3610,678
11/18/201425.9326.2125.6626.1612,520
11/17/201425.8426.2125.1425.8714,038
11/14/201426.2826.7824.2826.049,452
11/13/201426.9327.3926.1926.3518,997
11/12/201426.6027.2826.2227.1911,404
11/11/201426.7927.0326.0126.7419,599
11/10/201426.5027.1724.5526.9615,483
11/7/201427.3627.5726.9827.077,144
11/6/201427.3727.7327.0327.3417,452
11/5/201425.9427.6825.9427.4616,935
11/4/201425.1026.1525.1025.9418,457
11/3/201427.5927.5925.0925.5314,291
10/31/201427.9327.9827.5527.7537,696
10/30/201425.9827.6823.8427.4915,847
10/29/201425.2726.2724.7625.9518,627
10/28/201424.3424.9823.9924.8826,579
10/27/201424.7325.2723.9724.3419,772
10/24/201424.5424.9524.2124.7213,431
10/23/201424.5824.8824.2524.4823,567
10/22/201424.0924.3924.0024.1913,872
10/21/201424.6124.9523.8224.8018,949
10/20/201424.9525.4424.3524.5532,243
10/17/201426.4226.4224.7224.9318,867
10/16/201425.9226.5325.5426.0119,404
10/15/201425.0526.6124.8726.3326,523
10/14/201424.9325.9224.3025.4450,754
10/13/201423.3125.0023.1224.8539,199
10/10/201423.0423.5822.7023.1810,790
10/9/201423.4023.5222.9923.2113,849
10/8/201423.4023.6522.5823.4043,961
10/7/201423.0823.6923.0823.467,395
10/6/201422.6023.6322.5123.1722,961
10/3/201423.1023.1022.4422.6321,185
10/2/201422.3923.1422.2022.9611,517
10/1/201422.3022.5322.2522.2616,473
9/30/201422.6923.3722.6722.7864,156
9/29/201422.8522.9622.8022.9236,942
9/26/201422.9923.0722.6423.0310,662
9/25/201422.9723.1122.8722.8916,301
9/24/201422.8623.1122.8623.099,166
9/23/201422.7222.9322.5122.9117,025
9/22/201423.1723.1722.8523.0215,641
9/19/201423.7223.7523.2123.2129,660
9/18/201423.7223.7223.5023.6711,351
9/17/201423.9423.9523.4523.7012,962
9/16/201423.7923.9923.7023.8213,910
9/15/201423.9723.9923.4423.6216,085
9/12/201423.8223.9123.4823.7712,872
9/11/201423.8324.0523.5123.908,694
9/10/201423.6724.0923.6323.849,343
9/9/201423.5123.7923.5123.6514,774
9/8/201423.4423.8623.4423.7015,350
9/5/201423.3223.4722.9623.3711,428
9/4/201423.4423.7022.7423.4521,095
9/3/201423.3523.5323.1323.3924,159
9/2/201423.0323.2722.7023.2018,306
8/29/201422.3622.9422.3422.9344,772
8/28/201422.6022.9222.3522.3620,788
8/27/201422.3622.9022.0422.6017,228
8/26/201422.0022.5021.9622.4225,560
8/25/201421.5221.9421.3721.8027,411
8/22/201421.5021.5921.2521.3316,205
8/21/201420.6421.4620.6421.4517,874
8/20/201420.5520.7020.5020.648,392
8/19/201420.2420.7120.1020.6221,821
8/18/201419.5320.4319.5020.2926,246
8/15/201420.5020.5019.2219.2250,522
8/14/201420.9521.2419.7920.2423,349
8/13/201423.0023.0020.8520.9250,653
8/12/201423.4823.5422.8923.0014,794
8/11/201423.3923.7423.2923.5610,137
8/8/201423.3723.3923.0123.179,881
8/7/201423.7323.7323.1923.408,140
8/6/201423.5823.8923.5323.608,601
8/5/201423.8023.9923.7123.995,610
8/4/201423.8524.2323.6423.9210,420
8/1/201423.6324.1823.6323.9514,967
7/31/201423.8623.9723.5223.5215,429
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center