$27.14 +0.23 (%) Village Super Market Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLGEA historical data

Date Open High Low Close Volume
5/26/201626.9127.1126.4526.9112,537
5/25/201627.5427.8726.6926.9125,582
5/24/201626.3327.9526.3327.6337,566
5/23/201626.1326.6425.7126.3337,615
5/20/201625.4226.0425.1026.0120,745
5/19/201624.7825.4724.7825.2349,966
5/18/201624.6425.1324.4224.8920,784
5/17/201625.3925.5124.4624.5920,900
5/16/201625.5325.8225.2625.5024,535
5/13/201625.5525.8525.1725.5614,558
5/12/201625.5725.7825.3725.5518,839
5/11/201625.8625.9025.3325.3615,476
5/10/201625.5725.9025.2025.8817,039
5/9/201624.5425.7024.5025.4546,350
5/6/201624.6424.8924.3524.6814,245
5/5/201625.2025.3524.3924.6043,137
5/4/201625.4025.6725.1425.2136,898
5/3/201624.8025.9524.3525.5292,360
5/2/201624.4125.0524.4124.8148,233
4/29/201624.6624.9124.2224.4032,705
4/28/201624.7825.1424.7124.7733,433
4/27/201625.0425.1924.6824.7511,442
4/26/201624.8725.2524.8225.0625,294
4/25/201624.1124.7724.1124.7324,656
4/22/201624.2224.3524.0524.2018,566
4/21/201625.3625.4624.0124.2852,194
4/20/201624.9725.5524.8925.3725,386
4/19/201625.1525.2624.7325.0115,270
4/18/201624.7825.1424.6224.9423,262
4/15/201623.9225.0723.8724.7454,759
4/14/201623.9124.0423.7824.0312,009
4/13/201623.8724.1523.5723.9127,411
4/12/201623.6024.2523.5823.8034,296
4/11/201624.0024.0523.5123.5841,910
4/8/201623.6524.0723.5624.0124,371
4/7/201624.1224.2523.5023.5519,866
4/6/201623.6624.3523.5224.2131,473
4/5/201623.6423.8623.5123.7131,235
4/4/201624.0324.0423.6423.6824,742
4/1/201624.1024.1923.8123.8722,108
3/31/201624.5124.7424.1224.1668,549
3/30/201624.3924.5424.2424.4045,897
3/29/201623.8424.3723.7624.2030,491
3/28/201623.8224.0923.6623.9735,855
3/24/201623.4223.8823.3023.7826,611
3/23/201624.0024.0023.5223.5423,921
3/22/201624.2824.2823.9423.9827,116
3/21/201624.4024.5324.0724.3022,975
3/18/201624.2024.7824.0624.4872,586
3/17/201624.2524.2523.9924.0434,331
3/16/201624.1124.8724.1024.2423,680
3/15/201624.3224.4124.1124.2429,347
3/14/201624.1624.5224.1224.2733,962
3/11/201624.4424.4524.2524.4130,520
3/10/201624.6925.1524.0024.2037,247
3/9/201624.5224.9424.5224.6827,852
3/8/201625.2325.4924.5824.6930,029
3/7/201624.8025.2824.5025.1367,995
3/4/201625.2825.2824.5024.7748,810
3/3/201625.2327.4124.5824.8896,341
3/2/201626.7526.7525.1825.3143,794
3/1/201626.8426.8426.1626.4128,570
2/29/201626.9526.9526.2926.5131,082
2/26/201626.1926.6025.7226.4424,305
2/25/201625.4326.3125.1726.0921,996
2/24/201624.4625.1524.3125.0658,188
2/23/201624.2524.6724.2524.4650,072
2/22/201624.9925.4024.3824.5190,513
2/19/201624.4524.5724.4024.4916,748
2/18/201624.7724.7724.3424.4539,115
2/17/201624.9724.9724.6124.6626,752
2/16/201624.7525.0724.6524.8570,150
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center