$30.17 +0.22 (%) Village Super Market Inc - NASDAQ

Jan. 20, 2017 | 02:48 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
1/19/201730.3830.7429.9529.9525,020
1/18/201730.3330.5830.1530.5126,049
1/17/201730.4230.8230.1630.3753,250
1/13/201730.1330.5930.1330.5029,307
1/12/201730.3030.6129.7530.1119,433
1/11/201730.5030.5830.2130.3729,047
1/10/201729.8730.6229.7930.5028,146
1/9/201730.0030.0329.6429.9123,318
1/6/201730.1730.1729.5429.9942,724
1/5/201730.3030.3929.6230.0055,715
1/4/201730.4830.8130.3530.5148,895
1/3/201730.9930.9930.0330.3145,707
12/30/201631.6731.6730.7830.9028,495
12/29/201631.7431.9231.1431.6337,298
12/28/201631.7731.8731.4631.7343,834
12/27/201631.7532.0031.5831.7430,295
12/23/201631.7732.2831.7031.8831,017
12/22/201632.5832.9731.8531.8640,559
12/21/201633.0533.1932.5932.6544,586
12/20/201632.8233.4732.8233.1951,394
12/19/201632.5533.4532.5532.8160,729
12/16/201631.9832.8731.9832.86111,412
12/15/201631.5532.4231.3931.8654,180
12/14/201631.8032.1631.5531.6346,559
12/13/201631.8032.1231.6031.6846,718
12/12/201631.8932.8131.8631.8964,636
12/9/201632.3732.3731.0532.0488,390
12/8/201635.5035.5032.0832.3295,415
12/7/201635.6336.2033.8635.6251,874
12/6/201636.2736.3835.5435.6332,383
12/5/201635.0336.4234.9336.3954,896
12/2/201635.0236.4235.0235.2143,913
12/1/201634.4335.9033.8635.1376,005
11/30/201634.7735.2534.2834.5346,485
11/29/201634.6335.0534.4734.5879,935
11/28/201635.5035.5634.4534.6462,224
11/25/201635.0835.8635.0835.5724,939
11/23/201634.1634.9234.1634.9130,684
11/22/201634.6535.2534.0834.35213,777
11/21/201634.5335.0534.4334.6390,999
11/18/201634.9235.0034.5734.6244,677
11/17/201634.2635.4834.2635.02103,689
11/16/201635.1535.1533.9334.3084,296
11/15/201633.9035.3633.6034.96106,525
11/14/201632.7234.1332.7233.82148,632
11/11/201631.7033.2031.0732.62266,205
11/10/201631.5231.8930.8031.70128,514
11/9/201630.4131.7230.3431.34113,403
11/8/201630.4231.0830.4030.60154,742
11/7/201630.7530.9630.5630.6282,197
11/4/201630.5830.8930.4930.56102,854
11/3/201630.9730.9730.5830.6982,644
11/2/201630.2231.5530.2230.84128,311
11/1/201629.8030.2129.8030.13134,454
10/31/201629.9529.9929.6029.90106,741
10/28/201630.6831.1629.8830.0274,244
10/27/201630.7830.9330.2830.5459,369
10/26/201631.0431.3130.5630.6071,810
10/25/201631.5931.6231.0031.0371,064
10/24/201632.0132.3131.3931.4382,186
10/21/201631.8632.0031.7131.7650,484
10/20/201631.8131.9631.7431.8928,714
10/19/201631.9031.9631.7131.7571,187
10/18/201632.0032.2431.7931.9042,035
10/17/201631.9532.0931.5231.8836,497
10/14/201631.9932.4431.8831.9540,926
10/13/201631.7331.9631.7331.8862,424
10/12/201632.0532.1031.7731.9670,568
10/11/201631.5531.8031.3931.7228,191
10/10/201631.2531.7231.1131.6719,313
10/7/201631.9731.9731.0631.0937,598
10/6/201631.8431.9431.4631.6930,258
10/5/201632.2232.2231.7431.8017,597
10/4/201631.4832.5531.1031.9420,859
10/3/201632.0132.2231.4431.6633,852
9/30/201631.6332.3631.5132.0134,044
9/29/201632.2132.7931.6731.7033,285
9/28/201632.3132.6032.2132.3514,402
9/27/201632.3832.8632.2432.3714,767
9/26/201632.7832.8432.4132.4613,584
9/23/201632.4933.0032.3032.8421,125
9/22/201631.3932.6831.3932.6316,161
9/21/201630.9131.4430.9131.3532,736
9/20/201631.2531.2630.7830.9328,584
9/19/201631.3431.4831.2031.2513,444
9/16/201631.4331.4531.1931.3442,921
9/15/201631.4631.6831.2531.4112,148
9/14/201631.6531.6831.2331.3620,964
9/13/201631.5931.7031.2631.4015,699
9/12/201630.5831.8030.4031.6127,275
9/9/201630.8930.9230.2530.6730,210
9/8/201631.7831.7830.8031.0634,716
9/7/201632.0032.0231.5931.8122,373
9/6/201632.0832.0831.8031.9213,485
9/2/201631.9832.1831.6932.0012,208
9/1/201632.2032.2031.5531.8512,000
8/31/201632.1832.2131.8331.9922,381
8/30/201631.8932.3631.8932.128,213
8/29/201631.8632.1531.6732.019,130
8/26/201631.8632.1831.8431.9110,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center