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

Vipshop Holdings Ltd ADR (NY: VIPS )

16.52 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2020 11.66 12.53 11.25 12.52 7,757,495 +0.57(+4.74%)
Feb 27, 2020 12.36 12.44 11.95 11.95 6,992,010 -0.74(-5.84%)
Feb 26, 2020 12.54 12.95 12.46 12.69 4,048,362 +0.29(+2.36%)
Feb 25, 2020 12.68 12.91 12.28 12.40 4,694,299 -0.09(-0.70%)
Feb 24, 2020 12.21 12.62 12.00 12.49 5,361,663 -0.56(-4.26%)
Feb 21, 2020 13.33 13.39 12.79 13.04 4,779,505 -0.34(-2.55%)
Feb 20, 2020 13.35 13.67 13.31 13.38 4,010,653 +0.05(+0.37%)
Feb 19, 2020 13.72 13.80 13.12 13.33 5,703,924 -0.38(-2.77%)
Feb 18, 2020 13.93 14.00 13.61 13.71 3,806,676 -0.23(-1.68%)
Feb 14, 2020 14.11 14.13 13.77 13.95 3,160,263 -0.04(-0.28%)
Feb 13, 2020 14.00 14.18 13.82 13.99 5,363,945 -0.50(-3.43%)
Feb 12, 2020 14.02 14.60 14.02 14.49 6,310,145 +0.65(+4.72%)
Feb 11, 2020 13.53 13.95 13.52 13.83 4,290,853 +0.47(+3.50%)
Feb 10, 2020 13.26 13.45 13.21 13.36 4,111,464 +0.07(+0.51%)
Feb 07, 2020 13.46 13.51 13.00 13.30 4,059,944 -0.22(-1.66%)
Feb 06, 2020 13.19 13.56 13.14 13.52 5,600,903 +0.38(+2.90%)
Feb 05, 2020 13.28 13.36 12.75 13.14 3,485,535 +0.13(+0.97%)
Feb 04, 2020 12.91 13.40 12.86 13.01 9,558,201 +0.43(+3.41%)
Feb 03, 2020 12.33 12.68 11.95 12.58 5,820,817 +0.17(+1.34%)
Jan 31, 2020 12.56 12.56 12.30 12.42 5,140,464 -0.18(-1.39%)
Jan 30, 2020 12.68 12.80 12.50 12.59 3,522,666 -0.34(-2.64%)
Jan 29, 2020 13.09 13.16 12.84 12.93 4,662,616 +0.03(+0.23%)
Jan 28, 2020 12.90 12.96 12.58 12.91 3,056,880 +0.06(+0.46%)
Jan 27, 2020 12.37 12.95 12.30 12.85 6,555,174 -0.40(-3.02%)
Jan 24, 2020 13.69 13.78 13.08 13.25 3,741,735 -0.36(-2.65%)
Jan 23, 2020 13.42 13.71 13.19 13.61 3,628,579 -0.07(-0.50%)
Jan 22, 2020 14.15 14.22 13.56 13.68 5,258,683 -0.28(-2.03%)
Jan 21, 2020 13.86 14.13 13.46 13.96 4,399,258 -0.10(-0.69%)
Jan 17, 2020 14.10 14.19 14.00 14.06 3,730,150 +0.00(+0.00%)
Jan 16, 2020 14.29 14.39 13.84 14.06 3,893,985 -0.11(-0.76%)
Jan 15, 2020 14.49 14.54 14.08 14.16 6,797,690 -0.32(-2.22%)
Jan 14, 2020 14.81 14.83 14.23 14.49 7,516,459 -0.40(-2.69%)
Jan 13, 2020 14.61 14.95 14.58 14.89 5,867,924 +0.35(+2.42%)
Jan 10, 2020 14.63 14.70 14.39 14.53 4,785,554 -0.08(-0.53%)
Jan 09, 2020 14.90 15.08 14.35 14.61 11,825,159 -0.15(-0.99%)
Jan 08, 2020 14.54 14.92 14.14 14.76 4,754,007 +0.16(+1.07%)
Jan 07, 2020 14.46 14.62 14.06 14.60 3,678,282 +0.22(+1.56%)
Jan 06, 2020 14.39 14.52 14.20 14.38 5,642,086 -0.17(-1.14%)
Jan 03, 2020 14.25 14.63 14.24 14.54 5,246,056 +0.11(+0.74%)
Jan 02, 2020 13.92 14.48 13.92 14.44 7,261,063 +0.61(+4.45%)
Dec 31, 2019 14.02 14.15 13.71 13.82 3,843,431 -0.29(-2.07%)
Dec 30, 2019 14.14 14.17 14.00 14.11 2,237,816 -0.05(-0.34%)
Dec 27, 2019 14.31 14.32 14.07 14.16 2,622,361 -0.07(-0.48%)
Dec 26, 2019 14.33 14.34 13.99 14.23 1,770,296 -0.02(-0.14%)
Dec 24, 2019 14.11 14.37 14.11 14.25 1,686,799 +0.17(+1.18%)
Dec 23, 2019 14.14 14.34 14.02 14.09 6,661,791 -0.02(-0.14%)
Dec 20, 2019 13.64 14.11 13.56 14.11 7,807,830 +0.54(+3.95%)
Dec 19, 2019 13.83 13.98 13.45 13.57 5,794,001 -0.28(-2.04%)
Dec 18, 2019 14.00 14.09 13.82 13.85 6,158,899 -0.14(-0.98%)
Dec 17, 2019 13.52 13.99 13.45 13.99 5,334,245 +0.48(+3.54%)
Dec 16, 2019 13.37 13.58 13.36 13.51 10,475,246 +0.21(+1.61%)
Dec 13, 2019 13.30 13.56 13.21 13.30 5,075,161 +0.06(+0.44%)
Dec 12, 2019 13.28 13.40 13.07 13.24 2,986,107 -0.17(-1.24%)
Dec 11, 2019 13.55 13.62 13.20 13.40 3,568,521 -0.02(-0.15%)
Dec 10, 2019 12.98 13.54 12.95 13.42 4,853,856 +0.45(+3.46%)
Dec 09, 2019 13.15 13.43 12.92 12.97 5,613,073 -0.14(-1.04%)
Dec 06, 2019 12.91 13.20 12.85 13.11 6,867,655 +0.29(+2.28%)
Dec 05, 2019 12.63 12.91 12.58 12.82 5,319,004 +0.29(+2.34%)
Dec 04, 2019 12.71 12.73 12.41 12.52 6,271,798 -0.21(-1.68%)
Dec 03, 2019 12.34 12.80 12.00 12.74 10,918,350 +0.20(+1.63%)
Dec 02, 2019 12.41 12.54 12.22 12.53 7,141,218 +0.07(+0.55%)
Nov 29, 2019 12.69 12.74 12.26 12.47 4,275,536 -0.29(-2.29%)
Nov 27, 2019 12.29 12.92 12.29 12.76 8,500,122 +0.40(+3.24%)
Nov 26, 2019 12.22 12.47 12.06 12.36 5,744,530 +0.01(+0.08%)
Nov 25, 2019 11.86 12.45 11.74 12.35 5,664,578 +0.47(+3.94%)
Nov 22, 2019 11.93 12.02 11.81 11.88 2,916,993 +0.06(+0.50%)
Nov 21, 2019 11.93 11.95 11.46 11.82 3,472,663 -0.15(-1.22%)
Nov 20, 2019 11.83 12.03 11.72 11.97 5,048,703 +0.01(+0.08%)
Nov 19, 2019 12.15 12.16 11.79 11.96 3,642,264 +0.05(+0.41%)
Nov 18, 2019 12.48 12.48 11.85 11.91 4,164,702 -0.28(-2.32%)
Nov 15, 2019 11.90 12.68 11.90 12.19 13,652,478 +0.44(+3.73%)
Nov 14, 2019 11.23 11.77 11.19 11.75 7,335,958 +0.63(+5.70%)
Nov 13, 2019 10.97 11.73 10.78 11.12 13,956,926 -0.60(-5.16%)
Nov 12, 2019 11.86 11.88 11.67 11.72 6,583,766 -0.05(-0.41%)
Nov 11, 2019 11.41 11.82 11.39 11.77 4,545,304 +0.19(+1.60%)
Nov 08, 2019 11.70 11.78 11.42 11.59 3,046,265 -0.06(-0.50%)
Nov 07, 2019 11.56 11.76 11.48 11.65 5,827,594 +0.22(+1.96%)
Nov 06, 2019 11.30 11.48 11.17 11.42 3,483,047 +0.11(+0.95%)
Nov 05, 2019 11.25 11.51 10.96 11.32 6,584,959 -0.06(-0.51%)
Nov 04, 2019 11.24 11.85 11.13 11.37 8,197,843 +0.23(+2.10%)
Nov 01, 2019 11.41 11.52 11.13 11.14 4,124,017 -0.12(-1.04%)
Oct 31, 2019 11.52 11.65 11.11 11.26 6,619,061 -0.41(-3.51%)
Oct 30, 2019 11.37 11.71 11.20 11.67 5,896,223 +0.29(+2.57%)
Oct 29, 2019 11.27 11.44 11.04 11.37 5,209,365 -0.03(-0.26%)
Oct 28, 2019 11.22 11.50 11.03 11.40 7,872,556 +0.21(+1.92%)
Oct 25, 2019 9.920 11.64 9.920 11.19 15,152,186 +1.39(+14.24%)
Oct 24, 2019 9.520 9.803 9.520 9.794 4,396,522 +0.27(+2.87%)
Oct 23, 2019 9.374 9.555 9.325 9.520 2,851,803 +0.11(+1.14%)
Oct 22, 2019 9.520 9.657 9.179 9.413 3,571,214 -0.11(-1.13%)
Oct 21, 2019 9.247 9.530 9.208 9.520 2,921,096 +0.32(+3.50%)
Oct 18, 2019 9.384 9.559 9.072 9.199 3,771,977 -0.30(-3.18%)
Oct 17, 2019 9.355 9.564 9.335 9.501 3,656,250 +0.20(+2.10%)
Oct 16, 2019 8.886 9.408 8.857 9.306 7,292,561 +0.42(+4.72%)
Oct 15, 2019 8.925 8.960 8.808 8.886 2,993,566 +0.07(+0.77%)
Oct 14, 2019 8.818 9.023 8.818 8.818 2,260,839 +0.02(+0.22%)
Oct 11, 2019 8.808 8.935 8.760 8.799 4,070,914 +0.21(+2.50%)
Oct 10, 2019 8.525 8.750 8.486 8.584 3,056,282 +0.13(+1.50%)
Oct 09, 2019 8.643 8.652 8.379 8.457 3,603,874 -0.04(-0.46%)
Oct 08, 2019 8.623 8.794 8.486 8.496 3,810,585 -0.34(-3.86%)
Oct 07, 2019 8.857 9.052 8.682 8.838 3,331,350 -0.11(-1.20%)
Oct 04, 2019 8.886 8.945 8.813 8.945 2,349,156 +0.04(+0.44%)
Oct 03, 2019 8.769 8.979 8.682 8.906 7,226,874 +0.14(+1.56%)
Oct 02, 2019 8.545 8.779 8.350 8.769 3,749,584 +0.09(+1.01%)
Oct 01, 2019 8.750 8.867 8.633 8.682 4,743,245 -0.02(-0.22%)
Sep 30, 2019 8.847 8.847 8.662 8.701 3,506,479 -0.02(-0.22%)
Sep 27, 2019 9.169 9.291 8.565 8.721 7,288,689 -0.34(-3.77%)
Sep 26, 2019 9.072 9.242 9.042 9.062 3,476,018 +0.02(+0.22%)
Sep 25, 2019 8.945 9.140 8.877 9.042 2,396,244 +0.07(+0.76%)
Sep 24, 2019 9.247 9.247 8.867 8.974 5,116,988 -0.22(-2.44%)
Sep 23, 2019 9.413 9.433 9.140 9.199 5,241,686 -0.31(-3.28%)
Sep 20, 2019 9.559 9.638 9.306 9.511 5,740,081 -0.06(-0.61%)
Sep 19, 2019 9.277 9.647 9.238 9.569 6,332,825 +0.23(+2.51%)
Sep 18, 2019 9.384 9.452 9.267 9.335 4,258,279 -0.07(-0.73%)
Sep 17, 2019 9.101 9.491 9.062 9.403 8,294,147 +0.19(+2.01%)
Sep 16, 2019 9.267 9.296 9.082 9.218 4,321,490 -0.22(-2.38%)
Sep 13, 2019 9.433 9.491 9.296 9.442 5,111,247 +0.01(+0.10%)
Sep 12, 2019 9.335 9.457 9.042 9.433 8,275,266 +0.14(+1.47%)
Sep 11, 2019 8.984 9.335 8.779 9.296 7,092,929 +0.32(+3.59%)
Sep 10, 2019 8.662 8.994 8.565 8.974 7,759,068 +0.24(+2.79%)
Sep 09, 2019 8.457 8.750 8.438 8.730 5,988,791 +0.35(+4.19%)
Sep 06, 2019 8.369 8.511 8.291 8.379 3,848,351 +0.03(+0.35%)
Sep 05, 2019 8.243 8.389 8.208 8.350 5,429,422 +0.15(+1.78%)
Sep 04, 2019 8.116 8.282 8.057 8.204 9,891,060 +0.28(+3.57%)
Sep 03, 2019 8.028 8.038 7.770 7.921 4,238,511 -0.24(-2.99%)
Aug 30, 2019 8.213 8.311 8.106 8.165 8,722,889 +0.00(+0.00%)
Aug 29, 2019 8.087 8.194 7.882 8.165 6,560,504 +0.23(+2.95%)
Aug 28, 2019 7.657 8.184 7.589 7.930 12,501,956 +0.22(+2.91%)
Aug 27, 2019 7.657 8.018 7.657 7.706 7,618,990 +0.09(+1.15%)
Aug 26, 2019 7.706 7.745 7.511 7.618 6,292,860 -0.04(-0.51%)
Aug 23, 2019 7.667 7.770 7.501 7.657 9,607,603 -0.17(-2.12%)
Aug 22, 2019 8.243 8.291 7.745 7.823 10,628,895 -0.43(-5.20%)
Aug 21, 2019 8.486 8.545 8.126 8.252 13,276,662 -0.15(-1.74%)
Aug 20, 2019 8.038 8.525 7.979 8.399 12,640,937 +0.27(+3.36%)
Aug 19, 2019 7.882 8.165 7.735 8.126 18,172,880 +0.41(+5.31%)
Aug 16, 2019 7.199 7.745 7.189 7.716 14,794,713 +0.69(+9.86%)
Aug 15, 2019 7.170 7.326 6.848 7.023 24,298,826 +0.92(+15.02%)
Aug 14, 2019 6.262 6.272 6.019 6.106 6,192,354 -0.30(-4.72%)
Aug 13, 2019 6.204 6.579 6.116 6.409 9,125,044 +0.23(+3.71%)
Aug 12, 2019 6.233 6.282 6.116 6.180 5,341,479 -0.15(-2.39%)
Aug 09, 2019 6.458 6.477 6.311 6.331 5,524,695 -0.25(-3.85%)
Aug 08, 2019 6.604 6.662 6.487 6.584 5,301,629 +0.09(+1.35%)
Aug 07, 2019 6.487 6.648 6.409 6.497 7,159,187 -0.04(-0.60%)
Aug 06, 2019 6.633 6.711 6.506 6.536 9,301,295 +0.10(+1.52%)
Aug 05, 2019 6.623 6.682 6.321 6.438 10,815,869 -0.59(-8.33%)
Aug 02, 2019 7.072 7.111 6.799 7.023 4,308,136 -0.12(-1.64%)
Aug 01, 2019 7.394 7.667 7.053 7.140 3,898,605 -0.27(-3.68%)
Jul 31, 2019 7.501 7.545 7.277 7.413 3,539,595 -0.10(-1.30%)
Jul 30, 2019 7.735 7.735 7.472 7.511 2,486,477 -0.23(-3.02%)
Jul 29, 2019 7.677 7.745 7.531 7.745 2,600,165 +0.01(+0.13%)
Jul 26, 2019 7.687 7.848 7.677 7.735 3,501,744 +0.06(+0.76%)
Jul 25, 2019 7.706 7.794 7.540 7.677 3,525,143 -0.06(-0.76%)
Jul 24, 2019 7.394 7.765 7.326 7.735 5,371,078 +0.36(+4.89%)
Jul 23, 2019 7.306 7.384 7.238 7.374 4,566,556 +0.15(+2.02%)
Jul 22, 2019 7.277 7.326 7.209 7.228 5,207,032 -0.10(-1.33%)
Jul 19, 2019 7.423 7.511 7.257 7.326 5,488,609 +0.01(+0.13%)
Jul 18, 2019 7.501 7.550 7.092 7.316 7,831,139 -0.17(-2.22%)
Jul 17, 2019 7.687 7.716 7.482 7.482 4,016,292 -0.18(-2.29%)
Jul 16, 2019 7.638 7.969 7.599 7.657 10,311,114 +0.04(+0.51%)
Jul 15, 2019 7.609 7.872 7.599 7.618 7,248,451 +0.08(+1.03%)
Jul 12, 2019 7.560 7.667 7.501 7.540 4,301,575 +0.03(+0.39%)
Jul 11, 2019 7.755 7.804 7.370 7.511 6,748,960 -0.18(-2.28%)
Jul 10, 2019 8.389 8.389 7.618 7.687 10,012,802 -0.62(-7.51%)
Jul 09, 2019 8.194 8.330 8.067 8.311 5,369,634 +0.10(+1.19%)
Jul 08, 2019 8.321 8.330 8.184 8.213 3,934,862 -0.26(-3.11%)
Jul 05, 2019 8.350 8.496 8.301 8.477 2,550,292 +0.03(+0.35%)
Jul 03, 2019 8.604 8.604 8.428 8.447 3,625,789 -0.16(-1.81%)
Jul 02, 2019 8.525 8.764 8.516 8.604 5,542,688 -0.04(-0.45%)
Jul 01, 2019 8.682 8.769 8.447 8.643 7,683,731 +0.22(+2.67%)
Jun 28, 2019 8.252 8.447 8.126 8.418 5,310,333 +0.17(+2.01%)
Jun 27, 2019 8.106 8.340 8.106 8.252 5,791,553 +0.15(+1.81%)
Jun 26, 2019 7.833 8.155 7.784 8.106 6,178,947 +0.37(+4.79%)
Jun 25, 2019 7.735 7.804 7.560 7.735 4,053,583 +0.01(+0.13%)
Jun 24, 2019 7.823 7.882 7.628 7.726 3,867,094 -0.10(-1.25%)
Jun 21, 2019 8.145 8.145 7.823 7.823 5,954,545 -0.35(-4.30%)
Jun 20, 2019 8.126 8.389 8.057 8.174 8,142,083 +0.18(+2.20%)
Jun 19, 2019 7.969 8.048 7.852 7.999 3,369,811 +0.01(+0.12%)
Jun 18, 2019 7.794 8.160 7.726 7.989 7,966,368 +0.31(+4.07%)
Jun 17, 2019 7.531 7.721 7.482 7.677 4,022,936 +0.18(+2.34%)
Jun 14, 2019 7.501 7.589 7.472 7.501 8,307,494 -0.11(-1.41%)
Jun 13, 2019 7.540 7.638 7.462 7.609 4,628,377 +0.08(+1.04%)
Jun 12, 2019 7.394 7.560 7.296 7.531 3,648,989 -0.02(-0.26%)
Jun 11, 2019 7.423 7.599 7.423 7.550 7,237,016 +0.23(+3.20%)
Jun 10, 2019 7.170 7.452 7.170 7.316 4,942,141 +0.26(+3.73%)
Jun 07, 2019 6.906 7.209 6.877 7.053 5,170,296 +0.21(+3.14%)
Jun 06, 2019 7.014 7.150 6.740 6.838 7,722,230 -0.26(-3.71%)
Jun 05, 2019 7.560 7.618 6.822 7.101 8,326,954 -0.46(-6.06%)
Jun 04, 2019 7.452 7.648 7.316 7.560 5,089,130 +0.18(+2.38%)
Jun 03, 2019 7.365 7.404 7.238 7.384 5,567,288 +0.03(+0.40%)
May 31, 2019 7.501 7.579 7.331 7.355 5,212,020 -0.30(-3.95%)
May 30, 2019 7.511 7.687 7.472 7.657 4,407,288 +0.17(+2.21%)
May 29, 2019 7.413 7.521 7.209 7.492 7,379,904 +0.02(+0.26%)
May 28, 2019 7.560 7.716 7.472 7.472 7,363,623 +0.01(+0.13%)
May 24, 2019 7.540 7.833 7.423 7.462 11,039,856 +0.15(+2.00%)
May 23, 2019 6.965 7.482 6.760 7.316 13,766,194 -0.23(-3.10%)
May 22, 2019 7.365 7.423 7.043 7.550 8,452,557 +0.08(+1.04%)
May 21, 2019 7.550 7.648 7.462 7.472 7,331,663 +0.08(+1.06%)
May 20, 2019 7.852 7.872 7.267 7.394 12,881,300 -0.62(-7.79%)
May 17, 2019 8.184 8.184 7.872 8.018 11,584,216 -0.22(-2.72%)
May 16, 2019 8.155 8.399 8.096 8.243 6,511,028 +0.12(+1.44%)
May 15, 2019 7.911 8.282 7.823 8.126 7,410,941 +0.16(+1.96%)
May 14, 2019 7.735 8.008 7.735 7.969 4,232,750 +0.46(+6.10%)
May 13, 2019 7.755 7.979 7.443 7.511 14,380,413 -0.78(-9.41%)
May 10, 2019 8.486 8.496 8.101 8.291 5,962,131 -0.08(-0.93%)
May 09, 2019 8.233 8.438 8.042 8.369 7,088,953 -0.03(-0.35%)
May 08, 2019 8.565 8.584 8.252 8.399 7,878,979 -0.14(-1.60%)
May 07, 2019 8.574 8.730 8.399 8.535 5,721,837 -0.12(-1.35%)
May 06, 2019 8.321 8.682 8.311 8.652 8,726,132 -0.28(-3.17%)
May 03, 2019 8.955 9.033 8.701 8.935 5,816,660 +0.05(+0.55%)
May 02, 2019 8.447 8.984 8.447 8.886 12,108,786 +0.36(+4.23%)
May 01, 2019 8.516 8.760 8.418 8.525 6,207,619 +0.13(+1.51%)
Apr 30, 2019 8.018 8.555 8.008 8.399 14,633,164 +0.48(+6.03%)
Apr 29, 2019 7.804 7.999 7.787 7.921 4,740,344 +0.13(+1.63%)
Apr 26, 2019 7.774 7.823 7.687 7.794 4,401,938 +0.00(+0.00%)
Apr 25, 2019 7.804 7.862 7.638 7.794 3,723,139 -0.11(-1.36%)
Apr 24, 2019 7.843 7.999 7.696 7.901 8,890,827 +0.06(+0.75%)
Apr 23, 2019 7.609 7.882 7.599 7.843 11,469,530 +0.27(+3.61%)
Apr 22, 2019 7.628 7.657 7.365 7.570 3,204,344 -0.17(-2.14%)
Apr 18, 2019 7.638 7.804 7.618 7.735 4,654,538 +0.11(+1.41%)
Apr 17, 2019 7.774 7.804 7.521 7.628 12,659,150 -0.06(-0.76%)
Apr 16, 2019 7.823 7.901 7.570 7.687 8,080,103 -0.03(-0.38%)
Apr 15, 2019 8.126 8.126 7.521 7.716 12,275,513 -0.46(-5.61%)
Apr 12, 2019 8.126 8.301 8.126 8.174 6,603,471 +0.16(+1.95%)
Apr 11, 2019 7.833 8.048 7.765 8.018 4,729,332 +0.17(+2.11%)
Apr 10, 2019 8.048 8.126 7.813 7.852 9,606,673 -0.21(-2.66%)
Apr 09, 2019 8.321 8.321 7.891 8.067 10,421,103 -0.25(-3.05%)
Apr 08, 2019 8.321 8.428 8.208 8.321 5,981,827 -0.12(-1.39%)
Apr 05, 2019 8.233 8.496 8.155 8.438 12,492,714 +0.35(+4.34%)
Apr 04, 2019 7.999 8.096 7.960 8.087 5,716,041 +0.04(+0.48%)
Apr 03, 2019 8.018 8.155 7.930 8.048 7,009,652 +0.20(+2.61%)
Apr 02, 2019 8.174 8.174 7.765 7.843 9,125,718 -0.33(-4.06%)
Apr 01, 2019 7.989 8.438 7.901 8.174 14,432,701 +0.34(+4.36%)
Mar 29, 2019 7.706 7.916 7.696 7.833 8,101,949 +0.22(+2.95%)
Mar 28, 2019 7.462 7.618 7.374 7.609 4,625,686 +0.17(+2.23%)
Mar 27, 2019 7.238 7.531 7.140 7.443 7,907,229 +0.37(+5.24%)
Mar 26, 2019 7.023 7.160 6.955 7.072 4,499,478 +0.13(+1.83%)
Mar 25, 2019 6.731 7.043 6.731 6.945 4,040,708 +0.17(+2.45%)
Mar 22, 2019 7.150 7.189 6.740 6.779 9,796,028 -0.43(-5.95%)
Mar 21, 2019 7.131 7.209 7.004 7.209 7,077,431 +0.04(+0.54%)
Mar 20, 2019 7.413 7.452 7.062 7.170 6,346,048 -0.24(-3.29%)
Mar 19, 2019 7.550 7.589 7.374 7.413 4,650,301 -0.14(-1.81%)
Mar 18, 2019 7.677 7.755 7.384 7.550 5,384,125 -0.06(-0.77%)
Mar 15, 2019 7.579 7.755 7.560 7.609 5,662,886 +0.18(+2.36%)
Mar 14, 2019 7.696 7.794 7.374 7.433 6,536,151 -0.25(-3.30%)
Mar 13, 2019 7.696 7.794 7.618 7.687 4,841,975 -0.05(-0.63%)
Mar 12, 2019 7.648 7.818 7.560 7.735 8,702,514 +0.09(+1.15%)
Mar 11, 2019 7.140 7.687 7.121 7.648 12,989,801 +0.60(+8.44%)
Mar 08, 2019 7.101 7.287 6.975 7.053 8,349,321 -0.34(-4.62%)
Mar 07, 2019 7.940 7.950 7.306 7.394 10,522,198 -0.13(-1.69%)
Mar 06, 2019 7.774 7.784 7.452 7.521 7,493,166 -0.22(-2.90%)
Mar 05, 2019 7.189 7.872 7.189 7.745 13,844,841 +0.54(+7.44%)
Mar 04, 2019 6.926 7.267 6.896 7.209 9,103,212 +0.35(+5.12%)
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.