Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

15.90 +0.06 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.864 1.864 1.702 1.811 1,453,093 -0.03(-1.38%)
Jan 30, 2013 1.783 1.838 1.783 1.837 719,724 +0.05(+3.01%)
Jan 29, 2013 1.902 1.902 1.752 1.783 1,992,461 -0.12(-6.21%)
Jan 28, 2013 1.947 1.975 1.883 1.901 1,761,523 -0.05(-2.35%)
Jan 25, 2013 2.166 2.187 1.941 1.947 2,307,278 -0.20(-9.48%)
Jan 24, 2013 2.012 2.225 2.012 2.151 1,704,576 +0.12(+5.81%)
Jan 23, 2013 1.956 2.048 1.930 2.033 1,883,805 +0.09(+4.57%)
Jan 22, 2013 1.922 1.964 1.903 1.944 1,503,900 +0.00(+0.25%)
Jan 18, 2013 2.000 2.000 1.873 1.939 858,521 -0.01(-0.65%)
Jan 17, 2013 1.950 1.964 1.915 1.952 734,640 +0.03(+1.47%)
Jan 16, 2013 1.951 1.966 1.912 1.924 1,221,428 -0.02(-1.25%)
Jan 15, 2013 1.950 1.965 1.933 1.948 926,396 +0.02(+0.81%)
Jan 14, 2013 1.941 1.979 1.848 1.932 2,549,431 -0.04(-1.88%)
Jan 11, 2013 2.009 2.009 1.917 1.969 1,840,830 -0.04(-1.75%)
Jan 10, 2013 1.924 2.029 1.903 2.005 3,130,759 +0.08(+4.26%)
Jan 09, 2013 1.770 1.925 1.762 1.923 2,747,482 +0.16(+9.32%)
Jan 08, 2013 1.768 1.818 1.749 1.759 945,065 +0.00(+0.17%)
Jan 07, 2013 1.683 1.768 1.625 1.756 2,152,397 +0.14(+8.43%)
Jan 04, 2013 1.704 1.710 1.614 1.619 472,158 -0.08(-4.43%)
Jan 03, 2013 1.614 1.704 1.571 1.694 1,132,905 +0.08(+5.15%)
Jan 02, 2013 1.751 1.751 1.527 1.611 2,934,697 -0.13(-7.40%)
Dec 31, 2012 1.731 1.755 1.718 1.740 669,307 +0.00(+0.28%)
Dec 28, 2012 1.707 1.753 1.670 1.735 747,895 +0.09(+5.27%)
Dec 27, 2012 1.742 1.762 1.610 1.649 1,048,257 -0.09(-5.32%)
Dec 26, 2012 1.754 1.884 1.700 1.741 2,378,199 -0.00(-0.28%)
Dec 24, 2012 1.561 1.756 1.555 1.746 1,027,344 +0.18(+11.67%)
Dec 21, 2012 1.513 1.564 1.502 1.564 1,070,073 +0.02(+1.46%)
Dec 20, 2012 1.530 1.559 1.485 1.541 1,532,584 +0.01(+0.78%)
Dec 19, 2012 1.427 1.561 1.427 1.529 3,297,020 +0.11(+7.75%)
Dec 18, 2012 1.398 1.438 1.393 1.419 1,040,292 +0.01(+0.90%)
Dec 17, 2012 1.414 1.438 1.336 1.407 1,427,505 -0.01(-0.96%)
Dec 14, 2012 1.317 1.438 1.317 1.420 3,175,938 +0.11(+8.74%)
Dec 13, 2012 1.219 1.317 1.212 1.306 2,182,536 +0.10(+8.42%)
Dec 12, 2012 1.219 1.219 1.202 1.205 231,255 -0.01(-0.88%)
Dec 11, 2012 1.218 1.219 1.191 1.215 558,282 +0.01(+1.05%)
Dec 10, 2012 1.190 1.203 1.154 1.203 510,612 +0.01(+1.15%)
Dec 07, 2012 1.154 1.217 1.152 1.189 1,064,465 +0.00(+0.16%)
Dec 06, 2012 1.218 1.219 1.146 1.187 2,341,426 -0.03(-2.72%)
Dec 05, 2012 1.249 1.258 1.196 1.220 1,810,136 -0.04(-3.25%)
Dec 04, 2012 1.350 1.390 1.223 1.261 2,690,811 -0.08(-5.90%)
Nov 30, 2012 1.344 1.351 1.327 1.340 805,981 -0.00(-0.15%)
Nov 29, 2012 1.341 1.355 1.328 1.342 1,087,480 +0.02(+1.18%)
Nov 28, 2012 1.283 1.330 1.278 1.327 1,350,136 +0.05(+3.74%)
Nov 27, 2012 1.265 1.288 1.235 1.279 1,427,136 +0.01(+1.08%)
Nov 26, 2012 1.219 1.268 1.208 1.265 2,589,300 +0.06(+4.94%)
Nov 23, 2012 1.215 1.215 1.190 1.206 214,586 -0.01(-0.80%)
Nov 21, 2012 1.219 1.219 1.195 1.215 1,083,912 +0.00(+0.00%)
Nov 20, 2012 1.144 1.219 1.143 1.215 1,584,458 +0.04(+3.29%)
Nov 19, 2012 1.122 1.182 1.074 1.177 888,465 +0.06(+5.73%)
Nov 16, 2012 1.139 1.157 1.100 1.113 1,163,137 -0.06(-4.76%)
Nov 15, 2012 1.197 1.197 1.023 1.169 1,869,104 -0.05(-3.77%)
Nov 14, 2012 1.146 1.362 1.133 1.214 2,902,702 +0.11(+9.89%)
Nov 13, 2012 1.073 1.106 1.073 1.105 402,057 +0.02(+1.61%)
Nov 12, 2012 1.127 1.127 1.077 1.088 426,108 -0.04(-3.63%)
Nov 09, 2012 1.136 1.170 1.112 1.129 1,889,720 +0.00(+0.17%)
Nov 08, 2012 1.072 1.131 1.071 1.127 3,006,858 +0.06(+5.29%)
Nov 07, 2012 0.9881 1.072 0.9755 1.070 1,167,422 +0.07(+7.02%)
Nov 06, 2012 0.9852 1.023 0.9657 0.9998 1,263,797 +0.01(+1.18%)
Nov 05, 2012 0.9959 1.020 0.9862 0.9881 853,600 -0.01(-1.17%)
Nov 02, 2012 1.005 1.005 0.9959 0.9998 280,586 +0.00(+0.00%)
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.