Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Village Super Mkt
(NQ:
VLGEA
)
30.40
-0.21 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
4.344
4.344
4.221
4.221
6,601
-0.02(-0.41%)
Dec 29, 2005
4.134
4.239
4.134
4.239
27,169
+0.11(+2.63%)
Dec 28, 2005
4.078
4.130
4.064
4.130
31,401
+0.07(+1.64%)
Dec 27, 2005
4.293
4.293
4.041
4.064
68,511
+0.15(+3.82%)
Dec 23, 2005
3.914
3.914
3.914
3.914
0
+0.00(+0.00%)
Dec 22, 2005
3.867
3.996
3.867
3.914
16,271
+0.12(+3.21%)
Dec 21, 2005
3.792
3.792
3.792
3.792
713
-0.20(-5.12%)
Dec 20, 2005
3.997
3.997
3.997
3.997
0
+0.00(+0.00%)
Dec 19, 2005
3.997
3.997
3.997
3.997
713
+0.04(+0.88%)
Dec 16, 2005
4.063
4.064
3.962
3.962
12,182
-0.10(-2.50%)
Dec 15, 2005
4.064
4.064
4.064
4.064
1,070
+0.00(+0.00%)
Dec 14, 2005
4.063
4.064
4.063
4.064
2,112
+0.00(+0.00%)
Dec 13, 2005
4.064
4.064
4.064
4.064
9,455
+0.00(+0.00%)
Dec 12, 2005
4.064
4.064
4.064
4.064
0
+0.00(+0.00%)
Dec 09, 2005
4.064
4.071
4.064
4.064
10,019
-0.12(-2.93%)
Dec 08, 2005
4.183
4.187
4.183
4.186
11,846
+0.03(+0.67%)
Dec 07, 2005
4.148
4.158
4.148
4.158
19,925
+0.12(+2.86%)
Dec 06, 2005
3.923
4.268
3.923
4.043
33,634
-0.12(-2.78%)
Dec 05, 2005
4.202
4.202
4.158
4.158
3,746
+0.01(+0.34%)
Dec 02, 2005
4.134
4.145
4.134
4.144
30,723
+0.01(+0.25%)
Dec 01, 2005
4.186
4.186
4.134
4.134
4,995
+0.02(+0.54%)
Nov 30, 2005
4.111
4.111
4.111
4.111
777
+0.10(+2.45%)
Nov 29, 2005
4.013
4.013
4.013
4.013
0
+0.00(+0.00%)
Nov 28, 2005
4.013
4.013
4.013
4.013
0
+0.00(+0.00%)
Nov 25, 2005
4.013
4.013
4.013
4.013
0
+0.00(+0.00%)
Nov 23, 2005
4.013
4.013
4.013
4.013
0
+0.00(+0.00%)
Nov 22, 2005
3.985
4.013
3.985
4.013
1,427
-0.17(-4.05%)
Nov 21, 2005
4.186
4.186
4.183
4.183
1,427
+0.05(+1.19%)
Nov 18, 2005
4.130
4.134
4.130
4.134
2,647
+0.07(+1.72%)
Nov 17, 2005
4.088
4.218
4.064
4.064
33,577
-0.15(-3.57%)
Nov 16, 2005
4.214
4.214
4.214
4.214
0
+0.00(+0.00%)
Nov 15, 2005
4.214
4.214
4.214
4.214
0
+0.00(+0.00%)
Nov 14, 2005
4.214
4.214
4.214
4.214
0
+0.00(+0.00%)
Nov 11, 2005
4.142
4.214
4.142
4.214
1,427
-0.06(-1.38%)
Nov 10, 2005
4.344
4.344
4.273
4.273
5,552
+0.19(+4.60%)
Nov 09, 2005
4.085
4.085
4.085
4.085
0
+0.00(+0.00%)
Nov 08, 2005
4.085
4.085
4.085
4.085
0
+0.00(+0.00%)
Nov 07, 2005
4.085
4.085
4.085
4.085
0
+0.00(+0.00%)
Nov 04, 2005
4.019
4.135
4.019
4.085
3,568
+0.06(+1.55%)
Nov 03, 2005
4.023
4.023
4.023
4.023
0
+0.00(+0.00%)
Nov 02, 2005
4.184
4.188
3.783
4.023
16,564
-0.16(-3.79%)
Nov 01, 2005
4.124
4.554
4.124
4.181
21,045
+0.25(+6.34%)
Oct 31, 2005
3.932
3.932
3.932
3.932
1,327
-0.20(-4.88%)
Oct 28, 2005
4.134
4.134
4.026
4.134
38,337
+0.16(+4.09%)
Oct 27, 2005
3.643
4.134
3.643
3.971
16,492
-0.07(-1.85%)
Oct 26, 2005
4.059
4.141
4.046
4.046
6,794
+0.02(+0.43%)
Oct 25, 2005
4.029
4.029
4.029
4.029
1,177
+0.00(+0.00%)
Oct 24, 2005
4.029
4.029
4.029
4.029
0
+0.00(+0.00%)
Oct 21, 2005
3.643
4.061
3.643
4.029
11,418
-0.02(-0.41%)
Oct 20, 2005
3.923
4.045
3.923
4.045
13,773
+0.12(+3.10%)
Oct 19, 2005
3.923
3.923
3.923
3.923
3,439
+0.00(+0.04%)
Oct 18, 2005
3.922
3.922
3.922
3.922
0
+0.00(+0.00%)
Oct 17, 2005
3.916
4.011
3.916
3.922
6,458
-0.09(-2.22%)
Oct 14, 2005
4.029
4.029
4.011
4.011
5,409
+0.00(+0.07%)
Oct 13, 2005
4.008
4.008
4.008
4.008
713
+0.10(+2.56%)
Oct 12, 2005
3.908
3.908
3.908
3.908
713
-0.09(-2.33%)
Oct 11, 2005
3.896
4.001
3.888
4.001
11,868
+0.15(+3.84%)
Oct 10, 2005
3.853
3.853
3.853
3.853
1,427
+0.00(+0.00%)
Oct 07, 2005
3.888
3.888
3.853
3.853
4,096
+0.04(+0.92%)
Oct 06, 2005
3.783
3.818
3.783
3.818
2,140
+0.07(+1.87%)
Oct 05, 2005
3.769
3.846
3.713
3.748
49,121
-0.04(-0.98%)
Oct 04, 2005
3.837
3.843
3.783
3.785
14,066
+0.07(+1.94%)
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
.