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 (%)
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%)
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%)
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.