$31.99 -0.13 (%) Village Super Market Inc - NASDAQ

Aug. 31, 2016 | 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
8/30/201631.8932.3631.8932.128,213
8/29/201631.8632.1531.6732.019,130
8/26/201631.8632.1831.8431.9110,129
8/25/201631.8631.9731.7431.9326,779
8/24/201631.8432.0031.7531.8816,255
8/23/201631.8532.0031.7131.8219,088
8/22/201631.4431.8031.4431.6616,652
8/19/201631.3531.5831.3031.5420,942
8/18/201631.0831.5030.5231.2927,639
8/17/201631.1031.3330.8931.0716,431
8/16/201631.4131.4130.8931.1222,612
8/15/201630.9231.4430.9231.4116,393
8/12/201631.0031.1130.9031.0023,118
8/11/201631.1031.3330.9131.0023,750
8/10/201631.0931.1830.8330.9814,127
8/9/201631.0831.0830.8931.0214,154
8/8/201631.2831.4830.9930.9913,209
8/5/201630.9431.4730.9331.3018,563
8/4/201631.2031.2630.6730.7019,509
8/3/201631.4031.5830.7530.9227,762
8/2/201631.7631.7931.2731.2828,373
8/1/201631.6531.6531.4331.6220,413
7/29/201631.2131.8730.5431.6438,678
7/28/201631.8131.8130.9231.1232,080
7/27/201631.2731.5631.1531.5026,094
7/26/201630.3531.5030.3531.4129,485
7/25/201629.8530.3129.8530.2827,294
7/22/201629.7330.3629.7329.8319,410
7/21/201630.1130.1328.9829.7930,081
7/20/201630.7131.0829.7629.9446,247
7/19/201630.6431.4830.5830.6262,503
7/18/201630.3630.8929.3630.8823,477
7/15/201630.5430.5930.3530.5414,886
7/14/201629.8530.4929.2730.4026,002
7/13/201629.6129.8029.1729.6331,919
7/12/201629.7929.8829.1829.5442,709
7/11/201629.5829.8429.3329.5127,173
7/8/201629.2129.6029.0429.5040,529
7/7/201628.9729.1128.6128.9524,008
7/6/201628.9129.4028.7128.9456,477
7/5/201629.1029.2228.7329.0518,495
7/1/201628.9929.1828.5028.8750,726
6/30/201628.7529.0828.5128.8921,680
6/29/201629.5129.5528.7028.7220,751
6/28/201629.4529.4524.6629.1914,453
6/27/201629.2129.3928.9829.1223,121
6/24/201628.6229.4928.0229.2477,271
6/23/201629.0229.4028.7229.2832,153
6/22/201629.1129.5828.6428.7120,566
6/21/201628.9929.0928.6428.9214,717
6/20/201628.5029.8428.5028.8615,926
6/17/201628.7228.8127.8928.0545,860
6/16/201627.7728.8127.7728.8132,146
6/15/201628.4128.6628.1728.2731,881
6/14/201628.1229.1428.1228.4141,364
6/13/201628.8529.3927.7028.0446,794
6/10/201628.0429.4028.0428.8119,009
6/9/201628.2228.5628.2228.4232,170
6/8/201627.8328.5027.8328.4823,939
6/7/201627.0728.0726.9427.9026,313
6/6/201627.5427.7926.8526.9534,671
6/3/201627.1327.8126.7527.6038,485
6/2/201627.3027.3026.4726.7734,222
6/1/201627.0527.6926.7727.3726,133
5/31/201627.1527.2526.7627.1033,739
5/27/201627.0027.1426.8627.1412,185
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center