Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Super Mkt (NQ: VLGEA )

31.67 +0.26 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.979 2.983 2.979 2.983 1,867 +0.01(+0.22%)
May 27, 2005 2.928 2.976 2.928 2.976 3,920 +0.05(+1.60%)
May 26, 2005 2.946 2.946 2.929 2.929 17,923 -0.05(-1.56%)
May 25, 2005 2.975 2.975 2.975 2.975 0 +0.00(+0.00%)
May 24, 2005 2.975 2.975 2.975 2.975 746 -0.00(-0.11%)
May 23, 2005 2.979 2.979 2.979 2.979 0 +0.00(+0.00%)
May 20, 2005 2.979 2.979 2.979 2.979 746 +0.02(+0.52%)
May 19, 2005 2.963 2.963 2.963 2.963 746 +0.05(+1.75%)
May 18, 2005 2.912 2.912 2.912 2.912 1,493 -0.04(-1.47%)
May 17, 2005 2.963 2.963 2.956 2.956 1,493 -0.02(-0.68%)
May 16, 2005 3.014 3.015 2.976 2.976 10,612 -0.08(-2.74%)
May 13, 2005 3.682 3.816 3.015 3.060 80,171 +0.11(+3.82%)
May 12, 2005 2.946 2.956 2.745 2.947 51,583 -0.01(-0.27%)
May 11, 2005 2.956 2.956 2.955 2.955 16,728 -0.00(-0.02%)
May 10, 2005 2.991 2.991 2.956 2.956 5,974 -0.04(-1.19%)
May 09, 2005 2.991 2.991 2.991 2.991 746 +0.02(+0.52%)
May 06, 2005 2.976 2.976 2.976 2.976 2,240 +0.00(+0.11%)
May 05, 2005 2.975 2.976 2.973 2.973 3,950 +0.04(+1.37%)
May 04, 2005 2.932 2.932 2.932 2.932 0 +0.00(+0.00%)
May 03, 2005 2.983 2.983 2.932 2.932 2,427 -0.05(-1.68%)
May 02, 2005 2.986 2.986 2.973 2.983 6,235 -0.00(-0.11%)
Apr 29, 2005 2.986 2.986 2.957 2.986 4,630 -0.00(-0.09%)
Apr 28, 2005 2.981 2.989 2.956 2.989 2,240 +0.02(+0.52%)
Apr 27, 2005 2.981 2.981 2.973 2.973 3,174 -0.01(-0.31%)
Apr 26, 2005 2.951 2.983 2.942 2.983 5,974 +0.13(+4.40%)
Apr 25, 2005 3.080 3.080 2.845 2.857 51,620 -0.22(-7.24%)
Apr 22, 2005 2.946 3.135 2.925 3.080 57,505 +0.30(+10.84%)
Apr 21, 2005 2.913 2.913 2.778 2.778 3,734 -0.04(-1.47%)
Apr 20, 2005 2.946 2.946 2.820 2.820 3,734 -0.13(-4.27%)
Apr 19, 2005 2.712 2.946 2.712 2.946 7,841 -0.07(-2.24%)
Apr 18, 2005 2.979 3.023 2.979 3.013 28,327 +0.03(+1.17%)
Apr 15, 2005 2.903 3.013 2.903 2.979 12,292 +0.08(+2.61%)
Apr 14, 2005 3.011 3.011 2.865 2.903 21,650 -0.04(-1.46%)
Apr 13, 2005 2.946 2.946 2.946 2.946 1,493 +0.07(+2.57%)
Apr 12, 2005 2.845 2.872 2.845 2.872 7,998 +0.06(+2.14%)
Apr 11, 2005 2.812 2.812 2.812 2.812 5,974 +0.00(+0.00%)
Apr 08, 2005 2.812 2.812 2.812 2.812 2,987 +0.03(+1.20%)
Apr 07, 2005 2.778 2.778 2.778 2.778 50,970 -0.00(-0.02%)
Apr 06, 2005 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Apr 05, 2005 2.778 2.815 2.778 2.779 5,974 +0.01(+0.51%)
Apr 04, 2005 2.777 2.778 2.765 2.765 3,734 -0.01(-0.22%)
Apr 01, 2005 2.771 2.771 2.771 2.771 0 +0.00(+0.00%)
Mar 31, 2005 2.811 2.811 2.758 2.771 19,678 +0.02(+0.90%)
Mar 30, 2005 2.843 2.843 2.746 2.746 8,961 -0.07(-2.61%)
Mar 29, 2005 2.825 2.827 2.820 2.820 11,949 -0.13(-4.27%)
Mar 28, 2005 2.946 2.946 2.946 2.946 911 +0.20(+7.32%)
Mar 24, 2005 2.801 2.820 2.745 2.745 32,748 +0.00(+0.00%)
Mar 23, 2005 2.745 2.745 2.745 2.745 8,215 +0.00(+0.00%)
Mar 22, 2005 2.745 2.745 2.745 2.745 0 +0.00(+0.00%)
Mar 21, 2005 2.777 2.777 2.745 2.745 29,424 +0.00(+0.00%)
Mar 18, 2005 2.745 2.745 2.745 2.745 2,240 +0.00(+0.00%)
Mar 17, 2005 2.785 2.785 2.745 2.745 12,845 +0.00(+0.00%)
Mar 16, 2005 2.746 2.746 2.745 2.745 14,936 +0.00(+0.00%)
Mar 15, 2005 2.756 2.756 2.745 2.745 1,949 -0.01(-0.37%)
Mar 14, 2005 2.744 2.787 2.728 2.755 38,170 +0.03(+0.98%)
Mar 11, 2005 2.728 2.728 2.728 2.728 2,240 +0.02(+0.62%)
Mar 10, 2005 2.728 2.728 2.711 2.711 21,665 -0.00(-0.09%)
Mar 09, 2005 2.745 2.745 2.712 2.714 24,017 -0.08(-2.72%)
Mar 08, 2005 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Mar 07, 2005 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Mar 04, 2005 2.790 2.790 2.790 2.790 1,344 +0.09(+3.20%)
Mar 03, 2005 2.703 2.703 2.703 2.703 0 +0.00(+0.00%)
Mar 02, 2005 2.703 2.703 2.703 2.703 1,493 -0.14(-4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.