$27.33 +0.52 (%) Village Super Market Inc - NASDAQ

Aug. 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
8/27/201527.7527.7526.6926.8124,948
8/26/201527.5527.8227.2527.7119,490
8/25/201528.0528.0527.1627.3029,780
8/24/201528.1528.1527.5727.5721,434
8/21/201528.1429.9828.1429.3628,971
8/20/201528.9529.3228.5428.6520,889
8/19/201529.1129.1628.7529.009,057
8/18/201528.9929.3028.8729.1011,751
8/17/201528.3729.0128.3729.0127,941
8/14/201527.9528.5927.8428.5518,689
8/13/201528.2128.4927.6727.7316,645
8/12/201528.4428.4527.9527.9527,121
8/11/201528.2628.7528.2628.4912,425
8/10/201528.8828.8928.2328.4432,748
8/7/201528.5228.8028.4128.6022,707
8/6/201528.6828.8528.3628.6021,516
8/5/201528.6729.1028.2828.6914,387
8/4/201528.5028.9728.2228.5516,791
8/3/201528.7828.9428.3128.4723,649
7/31/201528.9429.1928.4928.6815,949
7/30/201528.2429.0828.2428.7420,388
7/29/201528.8029.0228.4828.499,906
7/28/201527.9928.6227.3428.5820,898
7/27/201528.0328.2227.0127.9432,021
7/24/201529.4829.9828.0928.3122,380
7/23/201531.4631.4629.3729.3831,857
7/22/201531.1731.4331.0031.3214,977
7/21/201531.0831.3430.9131.0535,405
7/20/201531.2731.2730.7031.2430,341
7/17/201531.7031.7230.8931.2114,388
7/16/201531.2332.0030.0031.5821,214
7/15/201531.9731.9731.0931.2021,096
7/14/201531.8732.1731.7331.7327,160
7/13/201531.8332.4631.7932.0741,825
7/10/201532.3332.4831.5031.9126,477
7/9/201532.4632.5032.0032.0126,972
7/8/201531.5132.1131.3732.0739,494
7/7/201531.1831.9630.6831.8132,150
7/6/201531.4531.6530.9031.2029,818
7/2/201531.8531.9531.5931.7322,446
7/1/201531.9231.9531.4031.8920,920
6/30/201532.0032.1331.4531.6927,385
6/29/201532.9532.9531.7032.1728,593
6/26/201532.6132.9631.8532.6541,670
6/25/201531.6932.5331.5832.4415,550
6/24/201532.0032.0131.3931.5318,518
6/23/201531.7732.9331.5631.8135,261
6/22/201531.4632.0931.0631.9526,740
6/19/201531.0531.6430.4231.3366,432
6/18/201530.7831.2530.7830.9126,555
6/17/201530.7131.1730.5630.5922,715
6/16/201530.4031.0830.0630.7528,501
6/15/201530.3131.0229.8330.4044,371
6/12/201529.9330.8129.9030.3451,586
6/11/201529.5130.3629.5130.2541,461
6/10/201529.9830.4829.6029.6840,556
6/9/201529.2330.2529.2329.8364,297
6/8/201530.9330.9329.3129.3838,318
6/5/201531.8131.8930.8231.1037,098
6/4/201532.7032.7031.4431.6932,457
6/3/201532.3033.0432.0132.7644,543
6/2/201532.3032.4532.0332.2915,949
6/1/201532.2532.3932.0132.3022,710
5/29/201532.7933.1131.9532.0227,043
5/28/201532.5233.0532.3232.9514,402
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!