Village Super Market, Inc. Historical Stock Prices

VLGEA 
$31.81
*  
0.61
1.96%
Get VLGEA Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading VLGEA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.18  31.96  30.6801  31.81 32,150
07/07/2015 31.18 31.96 30.6801 31.81 32,150
07/06/2015 31.45 31.65 30.9 31.2 29,818
07/02/2015 31.85 31.95 31.59 31.73 22,446
07/01/2015 31.92 31.95 31.4 31.89 20,920
06/30/2015 32 32.13 31.45 31.69 27,385
06/29/2015 32.95 32.95 31.7 32.17 28,517
06/26/2015 32.61 32.96 31.85 32.65 41,670
06/25/2015 31.69 32.53 31.58 32.44 15,550
06/24/2015 32 32.01 31.385 31.53 18,518
06/23/2015 31.77 32.93 31.56 31.81 35,261
06/22/2015 31.46 32.09 31.055 31.95 26,740
06/19/2015 31.05 31.64 30.415 31.33 66,432
06/18/2015 30.778 31.25 30.778 30.91 26,555
06/17/2015 30.71 31.17 30.56 30.59 22,715
06/16/2015 30.4 31.08 30.064 30.75 28,501
06/15/2015 30.31 31.015 29.83 30.4 44,371
06/12/2015 29.93 30.81 29.9 30.34 51,586
06/11/2015 29.51 30.36 29.51 30.25 41,461
06/10/2015 29.98 30.48 29.6 29.68 40,556
06/09/2015 29.23 30.25 29.23 29.83 64,297
06/08/2015 30.93 30.93 29.31 29.38 38,318
06/05/2015 31.81 31.8899 30.82 31.1 37,098
06/04/2015 32.7 32.7 31.44 31.69 32,457
06/03/2015 32.3 33.04 32.01 32.76 44,543
06/02/2015 32.3 32.45 32.03 32.29 15,949
06/01/2015 32.25 32.39 32.01 32.3 22,710
05/29/2015 32.79 33.11 31.95 32.02 27,043
05/28/2015 32.52 33.05 32.32 32.95 14,402
05/27/2015 31.77 32.455 31.77 32.45 20,988
05/26/2015 32.2 32.2 31.45 31.85 24,403
05/22/2015 32.44 32.69 31.93 32.02 17,483
05/21/2015 33.21 33.49 32.54 32.55 22,613
05/20/2015 32.85 33.155 32.56 33.12 12,884
05/19/2015 32.67 32.85 32.44 32.64 14,982
05/18/2015 32.67 32.8 32.35 32.7 15,921
05/15/2015 32.39 32.8 32.31 32.73 25,803
05/14/2015 32.05 32.74 32.05 32.36 15,589
05/13/2015 32.02 32.54 32 32.04 12,528
05/12/2015 32.35 32.4 31.82 32.02 40,433
05/11/2015 32.45 33.46 32.3599 32.73 24,347
05/08/2015 33.03 33.03 32.32 32.54 14,491
05/07/2015 32.5 33.06 32.2501 32.83 38,943
05/06/2015 32.4 32.89 32.1 32.38 18,102
05/05/2015 32.58 32.58 31.975 32.11 24,075
05/04/2015 32.42 32.81 32.1 32.59 32,609
05/01/2015 31.88 32.99 31.88 32.66 23,559
04/30/2015 33.35 33.35 31.4 31.93 31,880
04/29/2015 34.12 34.12 31.2501 33.49 22,383
04/28/2015 32.99 34.002 32.82 33.98 40,960
04/27/2015 33.69 34.3 32.92 33.07 37,193
04/24/2015 33.22 33.99 32.99 33.45 30,430
04/23/2015 33.76 33.82 33.01 33.5 35,867
04/22/2015 33.73 33.95 33.23 33.55 27,203
04/21/2015 33.75 33.91 32.88 33.65 48,636
04/20/2015 33.1 34.05 32.571 33.57 42,415
04/17/2015 33.5 33.74 32.83 33.22 42,314
04/16/2015 33.71 33.96 33.13 33.72 32,436
04/15/2015 34.36 34.56 33.63 33.66 39,970
04/14/2015 33.35 34.58 33.02 34.35 56,240
04/13/2015 33.41 33.75 33 33.29 94,063
04/10/2015 33.02 33.75 32.98 33.28 82,836
04/09/2015 32.89 33.25 31.92 33.02 101,878
04/08/2015 32.1 32.88 32.1 32.71 65,090
04/07/2015 32 32.5 31.75 32.23 67,007
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?