Village Super Market, Inc. Class A Common Stock Historical Stock Prices

VLGEA 
$24.4
*  
0.37
1.49%
Get VLGEA Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 24.80 24.91 24.22 24.40 32,705
04/29/2016 24.66 24.91 24.22 24.4 32,705
04/28/2016 24.78 25.135 24.71 24.77 33,433
04/27/2016 25.04 25.1899 24.6801 24.75 11,442
04/26/2016 24.87 25.25 24.82 25.06 25,294
04/25/2016 24.11 24.77 24.11 24.73 24,656
04/22/2016 24.22 24.352 24.05 24.2 18,566
04/21/2016 25.36 25.46 24.014 24.28 52,194
04/20/2016 24.97 25.55 24.89 25.37 25,386
04/19/2016 25.15 25.26 24.73 25.01 15,270
04/18/2016 24.78 25.14 24.62 24.94 23,262
04/15/2016 23.92 25.07 23.871 24.74 54,759
04/14/2016 23.912 24.04 23.78 24.03 12,009
04/13/2016 23.87 24.15 23.565 23.91 27,411
04/12/2016 23.6 24.25 23.58 23.8 34,296
04/11/2016 24 24.0514 23.51 23.58 41,910
04/08/2016 23.65 24.07 23.56 24.01 24,371
04/07/2016 24.12 24.25 23.5 23.55 19,866
04/06/2016 23.66 24.35 23.52 24.21 31,473
04/05/2016 23.64 23.86 23.51 23.71 31,235
04/04/2016 24.03 24.04 23.64 23.68 24,742
04/01/2016 24.1 24.19 23.8101 23.87 22,108
03/31/2016 24.51 24.7378 24.12 24.16 68,549
03/30/2016 24.39 24.54 24.24 24.4 45,897
03/29/2016 23.84 24.37 23.76 24.2 30,491
03/28/2016 23.82 24.09 23.66 23.97 35,855
03/24/2016 23.42 23.88 23.3 23.78 26,611
03/23/2016 24 24 23.52 23.54 23,921
03/22/2016 24.28 24.28 23.94 23.98 27,116
03/21/2016 24.4 24.53 24.07 24.3 22,975
03/18/2016 24.2 24.78 24.06 24.48 72,518
03/17/2016 24.25 24.25 23.99 24.04 34,331
03/16/2016 24.11 24.87 24.1 24.24 23,680
03/15/2016 24.32 24.405 24.105 24.24 29,347
03/14/2016 24.16 24.5199 24.12 24.27 33,962
03/11/2016 24.442 24.45 24.25 24.41 30,520
03/10/2016 24.69 25.1537 24.0024 24.2 37,247
03/09/2016 24.52 24.94 24.52 24.68 27,852
03/08/2016 25.23 25.49 24.58 24.69 30,029
03/07/2016 24.8 25.28 24.5 25.13 67,995
03/04/2016 25.28 25.28 24.5 24.77 48,810
03/03/2016 25.23 27.405 24.58 24.88 96,341
03/02/2016 26.75 26.75 25.18 25.31 43,794
03/01/2016 26.84 26.84 26.16 26.41 28,570
02/29/2016 26.95 26.95 26.29 26.51 31,082
02/26/2016 26.19 26.6 25.72 26.44 24,305
02/25/2016 25.43 26.31 25.17 26.09 21,996
02/24/2016 24.46 25.15 24.31 25.06 58,188
02/23/2016 24.25 24.67 24.25 24.46 50,072
02/22/2016 24.99 25.3958 24.375 24.51 90,513
02/19/2016 24.45 24.57 24.4001 24.49 16,748
02/18/2016 24.77 24.77 24.34 24.45 39,115
02/17/2016 24.97 24.97 24.61 24.66 26,752
02/16/2016 24.75 25.07 24.65 24.85 70,150
02/12/2016 24.52 24.86 24.27 24.62 31,581
02/11/2016 24.19 24.47 24.135 24.29 11,900
02/10/2016 25.38 25.58 24.45 24.54 19,278
02/09/2016 24.59 25.3 24.55 25.08 21,359
02/08/2016 24.36 24.95 24.299 24.77 11,245
02/05/2016 24.5 25.075 24.46 24.5 22,292
02/04/2016 25.14 25.47 24.55 24.55 10,230
02/03/2016 25.41 25.41 24.76 25.19 12,146
02/02/2016 25.76 25.76 24.7601 25.26 14,690
02/01/2016 26.48 26.48 25.77 25.84 30,419
*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?