Quantcast

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

VLGEA 
$24.83
*  
1.55
5.88%
Get VLGEA Alerts
*Delayed - data as of Jun. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 26.45 26.45 24.83 24.83 74,530
06/19/2019 25.32 26.5 25 26.38 32,574
06/18/2019 25.7 25.99 25.16 25.28 32,508
06/17/2019 26.22 26.22 25.61 25.77 19,640
06/14/2019 26.4 26.58 26.125 26.22 15,798
06/13/2019 25.77 26.39 25.68 26.3 25,341
06/12/2019 25.36 25.845 25.07 25.73 19,430
06/11/2019 25.07 25.6924 24.76 25.44 123,144
06/10/2019 25.63 25.63 24.98 25.07 18,512
06/07/2019 25.38 25.67 25.22 25.55 21,867
06/06/2019 25.2 25.55 25.1 25.32 30,973
06/05/2019 25.75 25.8 24.79 25.15 35,180
06/04/2019 26.37 26.42 25.26 25.43 35,431
06/03/2019 26.45 26.54 25.6 26.18 38,485
05/31/2019 26.34 27.035 26.1396 26.48 33,020
05/30/2019 26.71 27.12 26.405 26.52 31,215
05/29/2019 27.59 27.59 26.5 26.5 67,964
05/28/2019 27.83 28.42 27.63 27.77 38,396
05/24/2019 27.46 27.87 27.36 27.81 34,498
05/23/2019 27.2 27.69 27.13 27.32 23,366
05/22/2019 27.2 27.46 27 27.42 31,414
05/21/2019 27.76 28.0425 27.24 27.25 45,517
05/20/2019 26.95 27.74 26.7365 27.73 22,576
05/17/2019 27.1 27.425 26.545 27.13 23,628
05/16/2019 27.64 28.01 27.1 27.25 28,741
05/15/2019 27.63 28.085 27.45 27.64 24,238
05/14/2019 27.8 28.03 27.315 27.8 86,833
05/13/2019 27.71 28.005 27.29 27.82 18,285
05/10/2019 27.9 28.4954 27.7992 28.03 10,568
05/09/2019 27.53 28.09 27.46 28.03 12,341
05/08/2019 28 28.05 27.43 27.65 23,491
05/07/2019 28.52 28.52 28.02 28.02 5,507
05/06/2019 28.49 28.844 28.3448 28.63 18,587
05/03/2019 28.45 28.86 28.12 28.74 15,657
05/02/2019 28.77 28.97 28.32 28.45 13,832
05/01/2019 29.47 29.47 27.9684 28.75 31,231
04/30/2019 29.79 29.99 29.38 29.38 44,841
04/29/2019 28.99 29.82 28.99 29.82 44,241
04/26/2019 28.59 28.98 28.5518 28.89 26,802
04/25/2019 28.69 28.72 28.055 28.59 29,790
04/24/2019 28.26 28.72 28.09 28.72 27,368
04/23/2019 27.35 28.64 27.08 28.09 66,235
04/22/2019 27.3 27.3 26.7401 27.12 17,513
04/18/2019 27.46 27.5 27.12 27.33 13,453
04/17/2019 27.8 28 27.48 27.48 12,427
04/16/2019 27.55 27.89 27.2527 27.73 15,321
04/15/2019 27.47 27.77 27.308 27.54 26,056
04/12/2019 27.62 28.07 27.3963 27.49 40,054
04/11/2019 27.01 27.27 26.751 27.27 37,885
04/10/2019 26.76 26.95 26.58 26.9 27,467
04/09/2019 27.24 27.4951 26.7425 26.76 22,512
04/08/2019 27.14 27.5 26.8567 27.39 29,157
04/05/2019 26.96 27.15 26.6928 27.15 21,767
04/04/2019 26.97 27.22 26.32 26.96 22,662
04/03/2019 26.89 27.2561 26.5 26.93 56,498
04/02/2019 26.64 26.9 26.555 26.87 65,517
04/01/2019 27.33 27.33 26.33 26.86 76,287
03/29/2019 27.81 28.205 26.64 27.33 77,345
03/28/2019 27.87 28.2125 27.53 27.82 19,090
03/27/2019 27.85 28.41 27.4 27.88 27,655
03/26/2019 27.84 28.425 27.5772 27.86 19,357
03/25/2019 27.81 28.08 27.42 27.84 42,994
03/22/2019 28.21 29.13 27.7 27.81 29,731
03/21/2019 28.36 29.075 27.98 28.22 19,096
03/20/2019 27.75 29.25 27.5 28.4 32,578
03/19/2019 28.96 29.1 27.76 27.86 31,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VLGEA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio