$24.62 +0.33 (%) Village Super Market Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201624.5224.8624.2724.6231,581
2/11/201624.1924.4724.1424.2911,900
2/10/201625.3825.5824.4524.5419,278
2/9/201624.5925.3024.5525.0821,359
2/8/201624.3624.9524.3024.7711,245
2/5/201624.5025.0824.4624.5022,292
2/4/201625.1425.4724.5524.5510,230
2/3/201625.4125.4124.7625.1912,146
2/2/201625.7625.7624.7625.2614,690
2/1/201626.4826.4825.7725.8430,419
1/29/201624.7226.3624.7126.2645,459
1/28/201624.7125.1824.3024.4212,932
1/27/201625.6525.6524.3024.3926,762
1/26/201624.8025.8024.7125.7330,992
1/25/201625.2625.7424.7524.7626,394
1/22/201624.0325.3824.0325.3328,267
1/21/201623.4323.7523.4323.6225,545
1/20/201623.3023.9823.2923.4352,245
1/19/201624.1024.1023.3123.9529,338
1/15/201624.3324.7023.3624.0020,996
1/14/201624.9825.0924.1524.8918,886
1/13/201625.2025.2324.6524.9543,368
1/12/201624.9224.9824.7224.9534,147
1/11/201624.8525.0624.7124.9518,787
1/8/201625.2526.3024.9224.9329,510
1/7/201625.5126.3324.6725.0129,358
1/6/201625.3426.1125.3325.8829,714
1/5/201625.2525.7125.1425.5637,950
1/4/201626.0026.3525.3025.3940,464
12/31/201526.5026.9426.2026.3528,733
12/30/201526.8126.9426.0226.5427,809
12/29/201526.6126.8826.2426.7813,447
12/28/201527.0627.1126.4526.6814,215
12/24/201527.4027.4426.8127.0013,465
12/23/201526.6427.5026.5927.4514,226
12/22/201526.3726.4826.2126.4215,192
12/21/201525.9326.3825.9226.2718,187
12/18/201525.4026.5125.4025.7663,813
12/17/201525.9026.0525.4725.5518,527
12/16/201525.5026.0025.0925.8817,888
12/15/201525.3525.6225.1325.3728,894
12/14/201525.4125.7425.2125.2932,014
12/11/201525.0525.4825.0325.3436,386
12/10/201525.5925.7425.2025.4522,556
12/9/201525.5525.7025.0625.4239,391
12/8/201525.3725.6825.0525.5029,880
12/7/201525.4325.7025.2625.4727,762
12/4/201525.7525.8525.3525.5425,425
12/3/201525.2526.3025.2525.6428,759
12/2/201525.9326.0725.3125.6128,912
12/1/201525.9326.1325.7325.8015,033
11/30/201526.4226.5525.7925.9047,082
11/27/201526.0526.6425.9326.4211,862
11/25/201525.6026.1525.6025.9915,196
11/24/201526.4326.6025.5625.7720,476
11/23/201525.6326.4725.5326.4429,845
11/20/201525.8725.9825.5325.7222,953
11/19/201526.6926.9025.5025.6937,899
11/18/201526.3326.7325.7626.6122,510
11/17/201526.2026.3525.6726.1213,447
11/16/201526.3626.3925.8026.1723,300
11/13/201525.2826.5025.2826.2734,159
11/12/201525.4225.4925.3025.4019,290
11/11/201525.7525.8525.2525.4815,445
11/10/201526.1826.1925.6525.8618,544
11/9/201526.5726.9125.7525.9121,081
11/6/201525.6226.5925.6226.5916,657
11/5/201525.5025.7225.2525.6617,936
11/4/201525.4426.7925.1425.5029,766
11/3/201526.3726.5325.3125.5123,236
11/2/201525.2226.2524.9126.2219,714
10/30/201525.2925.2924.7925.0617,738
10/29/201525.7625.9524.9625.1620,650
10/28/201524.5526.0024.4525.8043,138
10/27/201524.5224.5224.2524.4516,692
10/26/201524.4324.6324.2524.5122,070
10/23/201525.2825.4124.1224.3729,823
10/22/201524.4525.3524.3025.0225,054
10/21/201524.1524.6423.9024.1030,824
10/20/201524.1924.3323.6724.1631,640
10/19/201524.2125.1324.0024.0844,333
10/16/201524.4024.4023.9224.1720,945
10/15/201524.1324.3224.0024.2917,000
10/14/201524.3124.4323.9023.9120,244
10/13/201525.4425.4424.2824.2831,383
10/12/201525.5125.6325.2225.5335,956
10/9/201526.1026.3625.2925.2926,163
10/8/201524.2026.2424.2025.9736,015
10/7/201525.3226.3424.1524.4525,615
10/6/201525.5025.5125.2525.3912,999
10/5/201524.8025.5124.8025.5042,930
10/2/201524.1124.5724.0024.5714,895
10/1/201523.8224.5323.8124.1528,453
9/30/201524.8524.8523.5623.6142,645
9/29/201524.6725.1324.4024.4611,895
9/28/201524.9825.3624.7324.7927,192
9/25/201525.2425.5724.9024.9934,215
9/24/201524.7625.1724.6425.0524,217
9/23/201525.2025.2024.5124.8631,918
9/22/201525.3025.3925.0125.0226,054
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center