Village Super Market Historical Data - VLGEA

VLGEA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 21.92 -0.72 -3.18% 22.63 22.63 21.80 92,642
Feb 24 2020 22.64 -0.02 -0.09% 22.41 22.69 22.315 40,307
Feb 21 2020 22.66 -0.14 -0.61% 22.70 22.87 22.61 55,575
Feb 20 2020 22.80 0.18 0.8% 22.66 22.86 22.52 49,677
Feb 19 2020 22.62 0.02 0.09% 22.60 22.65 22.50 51,261
Feb 18 2020 22.60 0.06 0.27% 22.59 22.85 22.55 59,852
Feb 17 2020 22.54 0.00 +0.00% 22.65 22.68 22.40 0
Feb 14 2020 22.54 -0.06 -0.27% 22.65 22.68 22.40 30,811
Feb 13 2020 22.60 0.24 1.07% 22.39 22.63 22.27 49,564
Feb 12 2020 22.36 0.14 0.63% 22.27 22.45 22.01 52,472
Feb 11 2020 22.22 -0.04 -0.18% 22.28 22.35 22.10 38,826
Feb 10 2020 22.26 -0.52 -2.28% 22.74 22.74 22.10 57,812
Feb 07 2020 22.78 -0.07 -0.31% 22.75 22.89 22.57 38,590
Feb 06 2020 22.85 -0.17 -0.74% 23.04 23.06 22.82 46,967
Feb 05 2020 23.02 0.28 1.23% 22.75 23.31 22.74 54,185
Feb 04 2020 22.74 0.23 1.02% 22.58 22.765 22.44 90,905
Feb 03 2020 22.51 0.25 1.12% 22.47 22.61 22.285 63,117
Jan 31 2020 22.26 -0.40 -1.77% 22.58 22.6149 22.14 50,841
Jan 30 2020 22.66 0.28 1.25% 22.34 22.69 22.07 74,574
Jan 29 2020 22.38 -0.39 -1.71% 22.71 22.77 22.33 53,692
Jan 28 2020 22.77 0.01 0.04% 22.89 22.90 22.54 48,010
Jan 27 2020 22.76 0.27 1.2% 22.36 22.85 22.11 129,893
Jan 24 2020 22.49 -0.35 -1.53% 22.85 22.85 22.375 53,375
Jan 23 2020 22.84 0.14 0.62% 22.67 23.10 22.31 91,290
Jan 22 2020 22.70 -0.15 -0.66% 22.84 22.84 22.27 72,707
Jan 21 2020 22.85 -0.15 -0.65% 22.96 22.99 22.62 66,218
Jan 20 2020 23.00 0.00 +0.00% 23.04 23.10 22.885 0
Jan 17 2020 23.00 0.00 0.0% 23.04 23.10 22.885 42,632
Jan 16 2020 23.00 -0.02 -0.09% 23.16 23.50 22.975 64,744
Jan 15 2020 23.02 -0.13 -0.56% 23.10 23.20 22.76 92,171
Jan 14 2020 23.15 0.01 0.06% 23.17 23.17 23.00 39,591
Jan 13 2020 23.135 -0.08 -0.32% 23.12 23.23 23.035 54,666
Jan 10 2020 23.21 0.17 0.74% 23.02 23.27 22.76 71,970
Jan 09 2020 23.04 -0.20 -0.86% 23.50 23.50 22.99 35,310
Jan 08 2020 23.24 0.21 0.91% 23.20 23.39 22.96 52,163
Jan 07 2020 23.03 0.01 0.04% 22.85 23.15 22.85 34,917
Jan 06 2020 23.02 -0.03 -0.13% 23.00 23.4255 22.7614 64,644
Jan 03 2020 23.05 0.01 0.04% 22.96 23.3532 22.96 27,885
Jan 02 2020 23.04 -0.12 -0.52% 23.30 23.43 22.95 56,194
Jan 01 2020 23.16 0.00 +0.00% 23.44 23.65 23.16 0
Dec 31 2019 23.16 -0.53 -2.24% 23.44 23.65 23.16 88,062
Dec 30 2019 23.69 -0.01 -0.04% 23.69 23.81 23.53 38,799
Dec 27 2019 23.70 -0.03 -0.13% 23.78 23.91 23.64 39,716
Dec 26 2019 23.73 0.13 0.55% 23.65 23.77 23.59 26,743
Dec 25 2019 23.60 0.00 +0.00% 23.64 23.77 23.54 0
Dec 24 2019 23.60 0.01 0.04% 23.64 23.77 23.54 8,423
Dec 23 2019 23.59 -0.21 -0.88% 23.80 23.9167 23.52 70,118
Dec 20 2019 23.80 -0.08 -0.34% 23.86 24.10 23.67 86,435
Dec 19 2019 23.88 -0.07 -0.29% 24.00 24.0033 23.80 58,033
Dec 18 2019 23.95 -0.10 -0.42% 24.07 24.16 23.88 36,520
Dec 17 2019 24.05 0.14 0.59% 24.03 24.15 23.50 93,031
Dec 16 2019 23.91 -0.28 -1.16% 24.18 24.3601 23.91 35,263
Dec 13 2019 24.19 -0.15 -0.62% 24.35 24.4421 24.11 49,161
Dec 12 2019 24.34 -0.37 -1.5% 24.69 25.0585 24.23 31,166
Dec 11 2019 24.71 -0.23 -0.92% 24.74 25.015 24.70 37,150
Dec 10 2019 24.94 -0.18 -0.72% 25.10 25.2576 24.81 30,972
Dec 09 2019 25.12 -0.45 -1.76% 25.57 25.57 24.80 58,052
Dec 06 2019 25.57 -0.26 -1.01% 25.73 25.9805 25.54 36,852
Dec 05 2019 25.83 0.04 0.16% 25.80 25.98 25.44 20,888
Dec 04 2019 25.79 -0.46 -1.75% 26.22 26.3499 25.12 47,817
Dec 03 2019 26.25 -1.63 -5.85% 27.89 27.89 25.86 45,941
Dec 02 2019 27.88 -0.40 -1.41% 28.31 28.31 27.69 21,851
Nov 29 2019 28.28 -0.02 -0.07% 28.33 28.64 28.04 8,568


Your Recent History
NASDAQ
VLGEA
Village Su..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.