VILLAGE SUPER MARKET $38.47

up +0.05


21/5/2013 04:21 PM  |  NASDAQ : VLGEA  |  Industries : Retail Trade / Grocery Stores
Type:

VLGEA historical data

Date Open High Low Close Volume
5/21/2013 38.40 38.65 37.64 38.47 66
5/20/2013 37.04 38.54 36.87 38.42 61
5/17/2013 37.40 37.67 37.14 37.33 145
5/16/2013 37.25 37.47 37.16 37.24 19
5/15/2013 37.13 37.50 36.90 37.28 54
5/14/2013 37.40 37.42 36.86 37.37 72
5/13/2013 37.19 37.19 36.80 37.06 44
5/10/2013 37.05 37.64 36.60 37.15 273
5/9/2013 36.38 37.24 35.97 36.89 95
5/8/2013 37.41 37.53 36.33 36.52 85
5/7/2013 36.32 37.22 35.81 37.19 203
5/6/2013 35.79 36.45 35.43 36.14 37
5/3/2013 35.64 36.38 35.36 35.90 270
5/2/2013 34.31 35.43 34.31 35.19 76
5/1/2013 35.10 35.10 34.00 34.00 230
4/30/2013 34.77 35.20 34.70 35.20 97
4/29/2013 34.23 34.95 34.23 34.84 30
4/26/2013 33.80 34.20 33.30 33.99 309
4/25/2013 34.00 34.00 33.80 33.81 122
4/24/2013 32.88 34.00 32.88 33.99 122
4/23/2013 32.59 33.01 32.59 33.01 104
4/22/2013 32.30 32.49 31.97 32.37 157
4/19/2013 31.85 32.30 31.73 32.08 130
4/18/2013 32.00 32.15 31.79 31.79 122
4/17/2013 32.25 32.83 31.38 31.92 184
4/16/2013 32.61 32.71 32.25 32.35 250
4/15/2013 33.39 33.70 32.02 32.11 158
4/12/2013 33.71 33.98 33.15 33.68 107
4/11/2013 33.75 33.86 33.53 33.80 69
4/10/2013 32.80 33.80 32.80 33.76 85
4/9/2013 33.06 33.06 32.75 32.75 86
4/8/2013 33.15 33.15 32.84 32.90 45
4/5/2013 32.43 34.28 32.43 32.96 58
4/4/2013 32.60 33.00 32.43 32.90 137
4/3/2013 32.78 32.89 32.38 32.43 149
4/2/2013 33.50 33.50 32.71 32.74 69
4/1/2013 33.69 34.30 33.06 33.24 128
3/28/2013 33.75 33.77 33.60 33.69 92
3/27/2013 33.82 34.15 33.76 33.85 97
3/26/2013 33.96 34.04 33.75 33.96 78
3/25/2013 34.00 34.00 33.73 33.83 122
3/22/2013 33.20 33.94 33.20 33.75 64
3/21/2013 33.10 33.20 32.89 32.99 79
3/20/2013 33.57 33.57 33.04 33.20 54
3/19/2013 33.76 34.01 32.96 33.42 122
3/18/2013 33.00 33.35 32.80 33.29 83
3/15/2013 33.17 33.42 33.10 33.20 388
3/14/2013 33.27 33.44 32.71 33.10 78
3/13/2013 32.91 33.31 32.91 33.29 24
3/12/2013 33.01 33.41 32.55 32.89 79
3/11/2013 33.73 33.78 32.71 33.00 62
3/8/2013 34.06 34.06 33.82 33.89 78
3/7/2013 33.60 33.84 33.48 33.68 70
3/6/2013 34.04 34.04 33.51 33.60 37
3/5/2013 34.60 34.67 34.00 34.10 116
3/4/2013 34.06 34.56 33.92 34.30 53
3/1/2013 32.17 34.31 32.17 34.07 63
2/28/2013 33.27 33.37 32.03 32.75 284
2/27/2013 35.09 35.24 32.70 33.25 312
2/26/2013 33.64 35.28 33.49 35.11 60
2/25/2013 33.73 33.90 33.13 33.49 312
2/22/2013 32.96 33.59 32.60 33.59 92
2/21/2013 33.37 33.47 32.43 32.72 416
2/20/2013 33.51 33.63 33.00 33.00 154
2/19/2013 33.29 33.60 33.26 33.44 43
2/15/2013 33.70 33.70 32.45 33.23 223
2/14/2013 33.50 33.74 33.06 33.39 46
2/13/2013 33.58 33.88 33.40 33.44 57
2/12/2013 33.23 33.55 33.23 33.44 41
2/11/2013 33.16 33.60 32.95 33.11 147
2/8/2013 32.75 33.24 32.50 33.14 61
2/7/2013 32.60 32.68 32.20 32.56 54
2/6/2013 32.43 32.99 32.16 32.66 73
2/5/2013 32.71 33.13 32.41 32.70 47
2/4/2013 32.22 33.00 31.96 32.46 83
2/1/2013 32.07 32.73 32.07 32.53 145
1/31/2013 31.88 32.57 31.70 31.99 192
1/30/2013 31.79 33.15 31.66 31.84 135
1/29/2013 31.92 32.22 31.63 31.84 165
1/28/2013 30.57 32.02 30.57 32.02 135
1/25/2013 30.46 30.62 30.00 30.50 122
1/24/2013 31.06 31.06 29.51 30.15 715
1/23/2013 31.27 31.31 30.05 30.09 164
1/22/2013 31.61 31.68 31.05 31.21 203
1/18/2013 31.77 32.09 31.50 31.60 284
1/17/2013 31.64 32.05 31.64 31.86 273
1/16/2013 31.85 32.00 31.28 31.36 70
1/15/2013 31.50 31.99 31.50 31.90 67
1/14/2013 31.75 32.00 31.54 31.58 56
1/11/2013 32.04 32.04 31.75 31.75 90
1/10/2013 31.75 32.20 31.75 31.98 96
1/9/2013 32.04 32.07 31.63 31.98 101
1/8/2013 32.59 32.60 31.77 31.86 90
1/7/2013 33.10 33.97 32.21 32.49 137
1/4/2013 33.89 34.24 33.12 33.36 111
1/3/2013 34.75 34.87 33.41 33.68 285
1/2/2013 33.87 35.76 33.87 34.81 433
12/31/2012 32.03 33.96 31.95 32.86 343
12/28/2012 31.21 32.56 31.21 31.89 170
12/27/2012 31.80 32.08 31.45 31.80 143
Marketplace
Trading Center