Village Super Market, Inc. Historical Stock Prices

VLGEA 
$26.85
*  
0.94
3.38%
Get VLGEA Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading VLGEA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VLGEA After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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  27.28  27.905  26.573  26.85 29,556
08/31/2015 27.3 27.93 27.1 27.79 22,353
08/28/2015 26.63 27.6919 26.62 27.33 33,787
08/27/2015 27.75 27.75 26.69 26.81 24,948
08/26/2015 27.55 27.82 27.25 27.71 19,490
08/25/2015 28.05 28.05 27.16 27.3 29,780
08/24/2015 28.15 28.821 27.57 27.57 21,434
08/21/2015 28.14 29.98 28.14 29.36 28,971
08/20/2015 28.95 29.32 28.543 28.65 20,889
08/19/2015 29.11 29.16 28.75 29 9,057
08/18/2015 28.99 29.3 28.87 29.1 11,751
08/17/2015 28.37 29.01 28.37 29.01 27,941
08/14/2015 27.95 28.59 27.84 28.55 18,689
08/13/2015 28.21 28.49 27.67 27.73 16,645
08/12/2015 28.44 28.45 27.95 27.95 27,121
08/11/2015 28.26 28.75 28.26 28.49 12,425
08/10/2015 28.88 28.89 28.23 28.44 32,748
08/07/2015 28.52 28.8 28.41 28.6 22,707
08/06/2015 28.68 28.85 28.36 28.6 21,516
08/05/2015 28.67 29.1 28.28 28.69 14,387
08/04/2015 28.5 28.9699 28.22 28.55 16,791
08/03/2015 28.78 28.94 28.31 28.47 23,553
07/31/2015 28.94 29.19 28.49 28.68 15,149
07/30/2015 28.24 29.08 28.24 28.74 20,388
07/29/2015 28.8 29.02 28.48 28.49 9,906
07/28/2015 27.99 28.62 27.34 28.58 20,898
07/27/2015 28.03 28.22 27.01 27.94 32,021
07/24/2015 29.48 29.981 28.09 28.31 22,380
07/23/2015 31.46 31.46 29.37 29.38 31,857
07/22/2015 31.17 31.43 31 31.32 14,977
07/21/2015 31.08 31.34 30.91 31.05 35,405
07/20/2015 31.27 31.27 30.7 31.24 30,341
07/17/2015 31.7 31.72 30.89 31.21 14,388
07/16/2015 31.23 32 30 31.58 21,214
07/15/2015 31.97 31.97 31.09 31.2 21,096
07/14/2015 31.87 32.17 31.73 31.73 27,160
07/13/2015 31.83 32.46 31.79 32.07 41,825
07/10/2015 32.33 32.4799 31.5 31.91 26,477
07/09/2015 32.46 32.5 32 32.01 26,972
07/08/2015 31.51 32.11 31.37 32.07 39,494
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
*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?