Village Super Market Inc $22.60

up +0.18


27/8/2014 04:00 PM  |  NASDAQ : VLGEA  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLGEA historical data

Date Open High Low Close Volume
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
5/29/201423.9624.3323.8524.2510,367
5/28/201423.8024.5023.5624.0416,578
5/27/201423.5124.0022.9023.9137,227
5/23/201423.1823.6423.0623.2321,939
5/22/201423.0423.3823.0023.1424,086
5/21/201423.3323.3322.8123.0122,359
5/20/201424.2724.2822.9223.1422,657
5/19/201424.8024.9224.0124.2220,896
5/16/201424.3025.1823.6425.0715,558
5/15/201425.2325.2524.0224.2019,296
5/14/201425.5225.5225.1025.2725,507
5/13/201424.5525.8324.4325.6931,049
5/12/201423.8424.7223.6024.5621,051
5/9/201423.0023.8521.8723.6319,451
5/8/201423.5123.5122.7422.9129,914
5/7/201423.3223.8022.7023.6425,569
5/6/201423.5624.2522.9023.2022,958
5/5/201423.1923.7623.1623.5523,137
5/2/201423.4724.2023.0023.1440,065
5/1/201424.0824.6122.9723.4843,212
4/30/201424.2825.1523.7224.1923,691
4/29/201424.5324.6524.2324.3818,424
4/28/201425.0225.3924.1824.5019,617
4/25/201424.8825.2924.7524.8215,468
4/24/201425.0225.3324.7125.0025,580
4/23/201425.0925.3724.6724.7413,966
4/22/201424.8425.3224.7925.0517,488
4/21/201425.3325.3624.1124.6932,219
4/17/201425.5725.7925.2725.518,354
4/16/201425.2525.7725.2525.5610,500
4/15/201425.4025.4925.0025.259,822
4/14/201425.4625.7224.9325.3318,729
4/11/201425.0925.7025.0725.1319,207
4/10/201425.9626.2425.1125.1119,051
4/9/201426.1626.1625.3925.9818,740
4/8/201426.0026.5325.7026.0431,094
4/7/201425.7126.3025.3426.0032,343
Trading Center