$31.73 -0.16 (%) Village Super Market Inc - NASDAQ

Jul. 2, 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
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
4/7/201532.0032.5031.7532.2367,007
4/6/201531.7532.0031.2631.9960,831
4/2/201531.7031.7031.0231.4858,363
4/1/201531.5031.7031.0831.4455,830
3/31/201531.0231.4831.0031.4456,561
3/30/201531.5031.7231.0031.3361,204
3/27/201531.6131.7230.9931.2542,703
3/26/201531.2431.7030.9831.5020,855
3/25/201531.1831.9830.9830.9841,575
3/24/201530.1431.3530.1431.2026,106
3/23/201529.5030.6729.5030.5433,724
3/20/201529.7029.7529.3429.4940,724
3/19/201529.5029.8929.3329.7519,582
3/18/201530.2530.2529.5629.8317,046
3/17/201530.0030.2529.6030.2319,000
3/16/201530.2530.2529.6429.9715,136
3/13/201529.5830.3029.5230.2439,377
3/12/201529.1329.7729.1029.5129,839
3/11/201527.9729.7027.8729.0645,989
3/10/201528.2028.5027.8728.0515,588
3/9/201528.1428.5028.0628.4018,629
3/6/201528.0328.3527.5827.8918,722
3/5/201527.8028.5527.6028.4324,881
3/4/201528.0228.2027.6527.6713,227
3/3/201527.8028.3727.3227.6612,181
3/2/201527.1228.0727.1227.9713,540
2/27/201528.0028.5627.6327.6322,435
2/26/201528.0528.5527.8528.1412,535
2/25/201528.3428.3428.0228.025,371
2/24/201527.5528.3527.5328.054,260
2/23/201527.5927.9627.5027.5612,986
2/20/201528.5828.5827.5627.5714,303
2/19/201528.4828.8328.4828.503,390
2/18/201528.0728.6327.8228.528,579
2/17/201528.2328.5727.9328.118,334
2/13/201528.2428.3827.8428.1710,597
2/12/201528.2328.4728.1028.2510,637
2/11/201528.4828.5428.1328.1312,554
2/10/201528.7228.8228.2528.4110,064
  • 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!