$24.55 -0.38 (%) Village Super Market Inc - NASDAQ

Oct. 20, 2014 | 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
10/20/201424.9525.4424.3524.5532,243
10/17/201426.4226.4224.7224.9318,867
10/16/201425.9226.5325.5426.0119,404
10/15/201425.0526.6124.8726.3326,523
10/14/201424.9325.9224.3025.4450,754
10/13/201423.3125.0023.1224.8539,199
10/10/201423.0423.5822.7023.1810,790
10/9/201423.4023.5222.9923.2113,849
10/8/201423.4023.6522.5823.4043,961
10/7/201423.0823.6923.0823.467,395
10/6/201422.6023.6322.5123.1722,961
10/3/201423.1023.1022.4422.6321,185
10/2/201422.3923.1422.2022.9611,517
10/1/201422.3022.5322.2522.2616,473
9/30/201422.6923.3722.6722.7864,156
9/29/201422.8522.9622.8022.9236,942
9/26/201422.9923.0722.6423.0310,662
9/25/201422.9723.1122.8722.8916,301
9/24/201422.8623.1122.8623.099,166
9/23/201422.7222.9322.5122.9117,025
9/22/201423.1723.1722.8523.0215,641
9/19/201423.7223.7523.2123.2129,660
9/18/201423.7223.7223.5023.6711,351
9/17/201423.9423.9523.4523.7012,962
9/16/201423.7923.9923.7023.8213,910
9/15/201423.9723.9923.4423.6216,085
9/12/201423.8223.9123.4823.7712,872
9/11/201423.8324.0523.5123.908,694
9/10/201423.6724.0923.6323.849,343
9/9/201423.5123.7923.5123.6514,774
9/8/201423.4423.8623.4423.7015,350
9/5/201423.3223.4722.9623.3711,428
9/4/201423.4423.7022.7423.4521,095
9/3/201423.3523.5323.1323.3924,159
9/2/201423.0323.2722.7023.2018,306
8/29/201422.3622.9422.3422.9344,772
8/28/201422.6022.9222.3522.3620,788
8/27/201422.3622.9022.0422.6017,228
8/26/201422.0022.5021.9622.4225,560
8/25/201421.5221.9421.3721.8027,411
8/22/201421.5021.5921.2521.3316,205
8/21/201420.6421.4620.6421.4517,874
8/20/201420.5520.7020.5020.648,392
8/19/201420.2420.7120.1020.6221,821
8/18/201419.5320.4319.5020.2926,246
8/15/201420.5020.5019.2219.2250,522
8/14/201420.9521.2419.7920.2423,349
8/13/201423.0023.0020.8520.9250,653
8/12/201423.4823.5422.8923.0014,794
8/11/201423.3923.7423.2923.5610,137
8/8/201423.3723.3923.0123.179,881
8/7/201423.7323.7323.1923.408,140
8/6/201423.5823.8923.5323.608,601
8/5/201423.8023.9923.7123.995,610
8/4/201423.8524.2323.6423.9210,420
8/1/201423.6324.1823.6323.9514,967
7/31/201423.8623.9723.5223.5215,429
7/30/201424.0124.1923.7123.988,307
7/29/201424.0624.0723.7723.8012,927
7/28/201424.2524.2523.8424.0016,906
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center