$32.95 +0.50 (%) Village Super Market Inc - NASDAQ

May. 28, 2015 | 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
5/27/201531.7732.4631.7732.4520,988
5/26/201532.2032.2031.4531.8524,403
5/22/201532.4432.6931.9332.0217,483
5/21/201533.2133.4932.5432.5522,613
5/20/201532.8533.1632.5633.1212,884
5/19/201532.6732.8532.4432.6414,982
5/18/201532.6732.8032.3532.7015,921
5/15/201532.3932.8032.3132.7325,803
5/14/201532.0532.7432.0532.3615,589
5/13/201532.0232.5432.0032.0412,528
5/12/201532.3532.4031.8232.0240,433
5/11/201532.4533.4632.3632.7324,347
5/8/201533.0333.0332.3232.5414,491
5/7/201532.5033.0632.2532.8338,943
5/6/201532.4032.8932.1032.3818,102
5/5/201532.5832.5831.9832.1124,075
5/4/201532.4232.8132.1032.5932,609
5/1/201531.8832.9931.8832.6623,559
4/30/201533.3533.3531.4031.9331,880
4/29/201534.1234.1231.2533.4922,383
4/28/201532.9934.0032.8233.9840,960
4/27/201533.6934.3032.9233.0737,193
4/24/201533.2233.9932.9933.4530,430
4/23/201533.7633.8233.0133.5035,867
4/22/201533.7333.9533.2333.5527,203
4/21/201533.7533.9132.8833.6548,636
4/20/201533.1034.0532.5733.5742,415
4/17/201533.5033.7432.8333.2242,314
4/16/201533.7133.9633.1333.7232,436
4/15/201534.3634.5633.6333.6639,970
4/14/201533.3534.5833.0234.3556,240
4/13/201533.4133.7533.0033.2994,063
4/10/201533.0233.7532.9833.2882,836
4/9/201532.8933.2531.9233.02101,878
4/8/201532.1032.8832.1032.7165,090
4/7/201532.0032.5031.7532.2367,007
4/6/201531.7532.0031.2631.9960,831
4/2/201531.7031.7031.0231.4858,363
4/1/201531.5031.7031.0831.4455,830
3/31/201531.0231.4831.0031.4456,561
3/30/201531.5031.7231.0031.3361,204
3/27/201531.6131.7230.9931.2542,703
3/26/201531.2431.7030.9831.5020,855
3/25/201531.1831.9830.9830.9841,575
3/24/201530.1431.3530.1431.2026,106
3/23/201529.5030.6729.5030.5433,724
3/20/201529.7029.7529.3429.4940,724
3/19/201529.5029.8929.3329.7519,582
3/18/201530.2530.2529.5629.8317,046
3/17/201530.0030.2529.6030.2319,000
3/16/201530.2530.2529.6429.9715,136
3/13/201529.5830.3029.5230.2439,377
3/12/201529.1329.7729.1029.5129,839
3/11/201527.9729.7027.8729.0645,989
3/10/201528.2028.5027.8728.0515,588
3/9/201528.1428.5028.0628.4018,629
3/6/201528.0328.3527.5827.8918,722
3/5/201527.8028.5527.6028.4324,881
3/4/201528.0228.2027.6527.6713,227
3/3/201527.8028.3727.3227.6612,181
3/2/201527.1228.0727.1227.9713,540
2/27/201528.0028.5627.6327.6322,435
2/26/201528.0528.5527.8528.1412,535
2/25/201528.3428.3428.0228.025,371
2/24/201527.5528.3527.5328.054,260
2/23/201527.5927.9627.5027.5612,986
2/20/201528.5828.5827.5627.5714,303
2/19/201528.4828.8328.4828.503,390
2/18/201528.0728.6327.8228.528,579
2/17/201528.2328.5727.9328.118,334
2/13/201528.2428.3827.8428.1710,597
2/12/201528.2328.4728.1028.2510,637
2/11/201528.4828.5428.1328.1312,554
2/10/201528.7228.8228.2528.4110,064
2/9/201529.1729.1728.5828.656,854
2/6/201528.8229.9728.8229.1414,257
2/5/201528.6828.9528.6228.749,983
2/4/201529.1129.3028.6628.6616,361
2/3/201528.4229.5028.4229.2927,217
2/2/201529.1029.8928.5028.9927,358
1/30/201528.7529.5028.5128.9735,839
1/29/201529.1329.1528.7628.996,900
1/28/201529.8929.8928.7028.9620,922
1/27/201529.9630.0029.5529.8319,917
1/26/201529.2230.0028.6429.9519,075
1/23/201528.7729.5028.6529.4015,426
1/22/201528.2328.8427.7028.7416,925
1/21/201528.4428.4427.7527.7910,477
1/20/201528.9728.9727.8028.2319,419
1/16/201527.6129.2927.6129.2712,968
1/15/201527.7027.7627.0727.7614,623
1/14/201527.8627.8627.3427.7111,257
1/13/201527.2827.9826.6027.8815,257
1/12/201527.3427.6526.5026.6720,019
1/9/201527.5327.6926.8627.1819,709
1/8/201527.7027.7027.1627.6219,550
1/7/201527.7327.7326.9627.6313,289
1/6/201526.8127.6726.6027.5212,619
1/5/201526.6027.4326.6026.8312,896
1/2/201527.3727.4926.7026.716,623
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center