Village Super Market Inc $23.82

down 0.00


25/7/2014 04:00 PM  |  NASDAQ : VLGEA  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLGEA historical data

Date Open High Low Close Volume
7/25/201423.4224.0323.3423.8222,507
7/24/201423.6924.1123.5223.6714,715
7/23/201423.6223.9323.4223.6312,784
7/22/201423.2223.8523.2223.5512,735
7/21/201423.5223.7622.9923.1510,963
7/18/201423.1723.8823.1723.7916,365
7/17/201423.7423.9923.2523.2511,235
7/16/201423.7223.9523.5823.9115,764
7/15/201423.7223.9323.4023.5410,017
7/14/201423.9223.9623.7023.758,410
7/11/201423.5023.8323.5023.727,372
7/10/201423.4023.6823.4023.4811,310
7/9/201423.5123.9123.5123.688,797
7/8/201423.5023.7323.3523.4725,417
7/7/201423.9124.0923.5223.6310,902
7/3/201423.9724.0223.9623.975,236
7/2/201423.8624.2523.7723.7711,895
7/1/201423.8524.0123.5024.0034,308
6/30/201423.8223.9823.5123.6323,538
6/27/201423.5124.4923.5124.01164,998
6/26/201423.4723.8723.4123.709,468
6/25/201423.1423.7222.9823.7211,708
6/24/201423.8323.9523.2123.2116,355
6/23/201423.8724.2023.6523.8916,151
6/20/201423.2224.2723.1823.7238,206
6/19/201423.7623.7622.9823.0111,585
6/18/201424.6424.6423.2723.367,270
6/17/201424.2224.6523.6023.7413,475
6/16/201423.0524.8523.0524.2121,449
6/13/201422.9223.2322.8322.9310,452
6/12/201423.2423.6022.5422.9613,215
6/11/201423.5023.6423.1323.3715,501
6/10/201423.5623.8923.3223.567,515
6/9/201423.6124.1723.3123.7816,384
6/6/201423.5724.2023.5723.7320,465
6/5/201422.7523.5022.5023.4514,465
6/4/201422.9223.0022.4722.6220,651
6/3/201423.7724.4222.8922.8918,969
6/2/201424.4024.5023.5423.7211,052
5/30/201424.2125.1724.1424.5420,301
5/29/201423.9624.3323.8524.2510,367
5/28/201423.8024.5023.5624.0416,578
5/27/201423.5124.0022.9023.9137,227
5/23/201423.1823.6423.0623.2321,939
5/22/201423.0423.3823.0023.1424,086
5/21/201423.3323.3322.8123.0122,359
5/20/201424.2724.2822.9223.1422,657
5/19/201424.8024.9224.0124.2220,896
5/16/201424.3025.1823.6425.0715,558
5/15/201425.2325.2524.0224.2019,296
5/14/201425.5225.5225.1025.2725,507
5/13/201424.5525.8324.4325.6931,049
5/12/201423.8424.7223.6024.5621,051
5/9/201423.0023.8521.8723.6319,451
5/8/201423.5123.5122.7422.9129,914
5/7/201423.3223.8022.7023.6425,569
5/6/201423.5624.2522.9023.2022,958
5/5/201423.1923.7623.1623.5523,137
5/2/201423.4724.2023.0023.1440,065
5/1/201424.0824.6122.9723.4843,212
4/30/201424.2825.1523.7224.1923,691
4/29/201424.5324.6524.2324.3818,424
4/28/201425.0225.3924.1824.5019,617
4/25/201424.8825.2924.7524.8215,468
4/24/201425.0225.3324.7125.0025,580
4/23/201425.0925.3724.6724.7413,966
4/22/201424.8425.3224.7925.0517,488
4/21/201425.3325.3624.1124.6932,219
4/17/201425.5725.7925.2725.518,354
4/16/201425.2525.7725.2525.5610,500
4/15/201425.4025.4925.0025.259,822
4/14/201425.4625.7224.9325.3318,729
4/11/201425.0925.7025.0725.1319,207
4/10/201425.9626.2425.1125.1119,051
4/9/201426.1626.1625.3925.9818,740
4/8/201426.0026.5325.7026.0431,094
4/7/201425.7126.3025.3426.0032,343
4/4/201426.4626.4925.5125.6019,128
4/3/201426.4826.4925.9526.4315,821
4/2/201426.4426.6726.2426.4619,046
4/1/201426.3526.5026.2526.4215,323
3/31/201426.5626.9726.2926.4037,823
3/28/201426.5026.5526.2026.5020,620
3/27/201426.4426.5026.1426.5018,301
3/26/201426.7026.7526.2826.3217,324
3/25/201427.1027.4026.4526.7429,705
3/24/201426.8527.0226.1126.8519,430
3/21/201428.6028.6026.6926.9541,411
3/20/201428.2328.5128.1428.3915,345
3/19/201428.7128.7128.0228.3922,612
3/18/201428.9929.4728.2128.7517,338
3/17/201428.9129.0428.6828.9815,355
3/14/201428.8128.9528.6728.8321,933
3/13/201429.1529.4728.8028.8112,416
3/12/201428.9229.3228.8529.1913,741
3/11/201429.3429.5128.8129.0012,885
3/10/201428.6729.5128.2529.3037,143
3/7/201428.5429.1128.5028.827,242
3/6/201428.1928.5028.0228.4912,478
3/5/201428.5628.5627.1327.9918,450
Trading Center