$31.25 -0.25 (%) Village Super Market Inc - NASDAQ

Mar. 27, 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
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
12/31/201426.4427.3726.4427.3711,466
12/30/201426.5026.5826.3426.475,112
12/29/201426.8927.0026.5026.5017,812
12/26/201426.4927.4625.7926.8911,573
12/24/201425.8426.4525.8426.254,090
12/23/201425.1425.9525.0425.7912,697
12/22/201425.0025.3925.0025.079,991
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center