Village Super Market (VLGEA)

24.40 -0.60  -2.40%  Jun 01, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Village Super Market Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 25.59 25.59 25.00 25.00 22387
May 30, 2012 25.00 26.13 24.51 25.42 17463
May 29, 2012 25.38 25.38 24.98 25.24 10492
May 25, 2012 25.14 25.39 25.07 25.09 10098
May 24, 2012 25.20 25.28 24.91 25.06 6873
May 23, 2012 24.77 25.58 24.77 25.24 12720
May 22, 2012 26.12 26.23 25.12 25.15 12900
May 21, 2012 26.56 26.56 26.00 26.26 17466
May 18, 2012 26.63 26.79 26.51 26.51 9894
May 17, 2012 26.85 26.89 26.68 26.69 10341
May 16, 2012 26.96 27.18 26.81 26.85 3005
May 15, 2012 26.96 27.20 26.85 26.88 21844
May 14, 2012 26.80 27.16 26.80 27.02 7295
May 11, 2012 26.99 27.23 26.99 27.05 7412
May 10, 2012 27.32 27.34 27.00 27.03 5423
May 9, 2012 26.91 27.61 26.91 27.00 16282
May 8, 2012 27.00 27.78 27.00 27.10 13647
May 7, 2012 27.23 27.69 27.00 27.04 6080
May 4, 2012 28.36 28.45 27.15 27.18 10231
May 3, 2012 27.81 28.54 27.81 28.34 11369
May 2, 2012 27.07 27.88 27.07 27.73 7866
May 1, 2012 27.82 28.56 27.14 27.14 9847
April 30, 2012 28.24 28.54 27.53 27.60 8014
April 27, 2012 27.58 28.74 27.26 28.65 11091
April 26, 2012 27.29 27.58 27.22 27.39 7399
April 25, 2012 27.90 28.05 26.90 27.09 15913
April 24, 2012 27.50 27.80 26.95 27.52 23945
April 23, 2012 27.74 27.84 27.41 27.51 22388
April 20, 2012 29.76 29.76 27.53 28.30 59992
April 19, 2012 29.54 29.96 28.66 28.66 9943
April 18, 2012 30.02 30.12 29.14 29.60 10363
April 17, 2012 30.08 30.50 29.76 30.16 6369
April 16, 2012 29.33 30.07 28.85 29.76 6890
April 13, 2012 30.50 30.50 29.11 29.12 11776
April 12, 2012 29.33 30.56 29.33 30.54 11746
April 11, 2012 28.82 29.33 28.80 29.33 8753
April 10, 2012 29.03 29.29 28.05 28.53 26301
April 9, 2012 30.03 30.17 28.63 29.00 19384
April 5, 2012 31.30 31.53 30.45 30.45 10106
April 4, 2012 32.03 32.30 31.31 31.33 8711
April 3, 2012 32.26 32.93 32.26 32.34 15059
April 2, 2012 31.50 32.50 31.50 32.50 17550
March 30, 2012 32.11 32.11 31.34 31.59 11894
March 29, 2012 31.63 32.15 31.45 31.80 4732
March 28, 2012 32.26 32.38 31.65 31.77 5658
March 27, 2012 32.16 32.50 31.63 32.27 17657
March 26, 2012 31.50 32.17 30.75 32.17 18839
March 23, 2012 29.79 31.46 29.79 31.45 4929
March 22, 2012 30.91 30.91 29.86 30.42 15088
March 21, 2012 31.02 31.32 30.69 31.09 4241
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

VLGEA News

$VLGEA filed latest Quarterly Report http://stks.co/1SXQ
about 176 days ago by MarketBrief
$VLGEA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/sWr
about 215 days ago by MarketBrief
$VLGEA filed latest Annual Report http://stks.co/axX
about 233 days ago by MarketBrief
off the open - RT @InvestorPlace Good Morning Tweeple! Monday's 52-Wk Highs And Lows -- Highs: $NFLX $LSTZA $AIRM Lows: $RIMM $VLGEA $ZIP
about 362 days ago by ppearlman
$VLGEA Q1 results fall short, but special dividend buoys shares: http://dynamicdividend.com/village-super-markets-q1-results-disappoint/
about 542 days ago by DynamicDividend
$VLGEA http://beta.chart.ly/an52tcy Lol. Not really much to say here, pretty much speaks for itself.
about 676 days ago by speerothekid
$VLGEA sorry typo
about 692 days ago by speerothekid
$VLGEA http://beta.chart.ly/2v6jkjx Low vol - Hadnt ever traded this so decided just to watch how the pattern played out, went well
about 692 days ago by speerothekid
Some CANSLIM screen breakouts to add to your watchlist $GMCR, $OCN, $VLGEA, $SXCI, $CPSI
about 1170 days ago by Simonka
Here are some CANSLIM screen breakouts from today to add to your watchlist $OCN, $VLGEA, $CPSI, $NFLX, $AZO, $TNDM, $LINC
about 1171 days ago by Simonka
Would also be interested in a breakout buy in $VLGEA, but this is a low volume stock.
about 1213 days ago by bfredrickson
CANSLIM screen breakouts worthy of more investigation: $ATHN , $VLGEA
about 1221 days ago by Simonka

Recent Quotes

Symbol Price Chg Chg % Market Cap
VLGEA 24.40 -0.60 -2.40% 342.00M
VLCCF 9.07 -0.21 -2.26% 226.71M
VLAT 36.05 +0.00 +0.00%
VKQ 15.05 -0.03 -0.20%
VKL 13.07 -0.02 -0.15%
VCLK 16.80 -0.74 -4.22% 1.409B
VCI 19.30 -0.60 -3.04% 850.36M
VCF 15.52 -0.06 -0.39%
VCBI 8.05 -0.20 -2.42% 262.43M
VC 39.64 -0.36 -0.90% 2.116B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close