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 (%)
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%)
Nov 01, 2012 0.9998 1.003 0.9725 0.9998 349,057 +0.02(+2.19%)
Oct 31, 2012 0.9755 0.9852 0.9608 0.9784 727,649 +0.00(+0.30%)
Oct 26, 2012 0.9998 0.9755 0.9755 0.9755 8,959,906 -0.04(-3.47%)
Oct 25, 2012 1.004 1.024 0.9901 1.011 810,389 +0.01(+0.68%)
Oct 24, 2012 1.019 1.019 0.9755 1.004 701,794 -0.02(-1.81%)
Oct 23, 2012 1.024 1.027 0.9989 1.022 966,552 +0.05(+5.33%)
Oct 19, 2012 0.9657 0.9706 0.9267 0.9706 797,975 +0.01(+1.53%)
Oct 18, 2012 0.9706 0.9706 0.9216 0.9559 906,068 +0.04(+3.92%)
Oct 17, 2012 0.8886 0.9267 0.8779 0.9199 2,452,400 +0.04(+4.78%)
Oct 16, 2012 0.8486 0.8828 0.8389 0.8779 2,064,766 +0.03(+3.33%)
Oct 15, 2012 0.8233 0.8554 0.8096 0.8496 942,122 +0.03(+4.19%)
Oct 12, 2012 0.8096 0.8174 0.7930 0.8155 788,492 +0.00(+0.48%)
Oct 11, 2012 0.7862 0.8116 0.7804 0.8116 1,007,558 +0.03(+4.00%)
Oct 10, 2012 0.7609 0.7969 0.7540 0.7804 1,548,843 +0.02(+2.70%)
Oct 09, 2012 0.7296 0.7609 0.7238 0.7599 992,704 +0.03(+4.42%)
Oct 08, 2012 0.7277 0.7316 0.7218 0.7277 621,421 +0.00(+0.67%)
Oct 05, 2012 0.7257 0.7306 0.7121 0.7228 384,455 -0.01(-0.94%)
Oct 04, 2012 0.7238 0.7306 0.7131 0.7296 201,956 +0.00(+0.40%)
Oct 03, 2012 0.7140 0.7287 0.7014 0.7267 786,298 +0.01(+1.22%)
Oct 02, 2012 0.7209 0.7238 0.7072 0.7179 124,495 -0.00(-0.41%)
Oct 01, 2012 0.7316 0.7316 0.7140 0.7209 443,689 -0.01(-1.47%)
Sep 28, 2012 0.7209 0.7316 0.7170 0.7316 346,688 +0.00(+0.67%)
Sep 27, 2012 0.7316 0.7482 0.7111 0.7267 1,935,575 -0.00(-0.67%)
Sep 26, 2012 0.6799 0.7321 0.6682 0.7316 1,228,655 +0.06(+8.70%)
Sep 25, 2012 0.6506 0.6935 0.6370 0.6731 528,798 +0.02(+3.60%)
Sep 24, 2012 0.6282 0.6916 0.6214 0.6497 821,205 +0.02(+2.46%)
Sep 21, 2012 0.6340 0.6340 0.6242 0.6340 208,538 +0.00(+0.78%)
Sep 20, 2012 0.6340 0.6389 0.6243 0.6292 246,048 -0.00(-0.62%)
Sep 19, 2012 0.5999 0.6340 0.5960 0.6331 1,180,267 +0.03(+5.70%)
Sep 18, 2012 0.5902 0.6038 0.5902 0.5989 180,172 +0.00(+0.82%)
Sep 17, 2012 0.6009 0.6009 0.5902 0.5941 229,636 -0.01(-1.14%)
Sep 14, 2012 0.5999 0.6038 0.5931 0.6009 150,186 +0.00(+0.16%)
Sep 13, 2012 0.5999 0.5999 0.5925 0.5999 141,964 +0.00(+0.00%)
Sep 12, 2012 0.5999 0.5999 0.5882 0.5999 179,003 -0.00(-0.65%)
Sep 11, 2012 0.5980 0.6048 0.5926 0.6038 112,767 +0.00(+0.81%)
Sep 10, 2012 0.6028 0.6028 0.5960 0.5989 37,930 +0.00(+0.00%)
Sep 07, 2012 0.6019 0.6038 0.5882 0.5989 187,184 -0.00(-0.81%)
Sep 06, 2012 0.6048 0.6048 0.5824 0.6038 397,875 +0.00(+0.81%)
Sep 05, 2012 0.5892 0.6048 0.5892 0.5989 871,284 +0.01(+2.33%)
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.