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 (%)
Mar 31, 2022 9.530 9.559 8.769 8.779 11,397,445 -0.20(-2.28%)
Mar 30, 2022 9.218 9.442 8.906 8.984 6,340,069 -0.36(-3.86%)
Mar 29, 2022 9.169 9.530 9.140 9.345 8,085,893 +0.36(+4.02%)
Mar 28, 2022 9.013 9.101 8.506 8.984 10,264,270 -0.09(-0.97%)
Mar 25, 2022 8.964 9.242 8.774 9.072 9,023,038 -0.16(-1.69%)
Mar 24, 2022 8.906 9.257 8.769 9.228 10,881,278 +0.04(+0.42%)
Mar 23, 2022 8.925 9.403 8.799 9.189 12,023,530 +0.08(+0.86%)
Mar 22, 2022 8.799 9.364 8.760 9.111 12,648,261 +0.56(+6.50%)
Mar 21, 2022 7.950 8.574 7.813 8.555 13,431,681 -0.10(-1.13%)
Mar 18, 2022 7.501 8.652 7.492 8.652 12,880,990 +1.03(+13.57%)
Mar 17, 2022 7.599 7.813 7.140 7.618 12,054,346 -0.65(-7.90%)
Mar 16, 2022 7.433 8.350 7.145 8.272 20,934,020 +2.00(+31.88%)
Mar 15, 2022 5.619 6.389 5.609 6.272 16,506,821 +0.38(+6.46%)
Mar 14, 2022 5.892 6.399 5.872 5.892 16,902,862 -0.51(-7.93%)
Mar 11, 2022 6.994 7.014 6.336 6.399 10,414,409 -0.60(-8.64%)
Mar 10, 2022 7.433 6.936 7.004 10,505,435 -0.77(-9.91%)
Mar 09, 2022 7.735 7.886 7.648 7.774 8,284,963 +0.29(+3.91%)
Mar 08, 2022 7.365 7.657 7.121 7.482 6,709,489 +0.19(+2.54%)
Mar 07, 2022 7.423 7.516 7.218 7.296 8,480,197 -0.23(-3.11%)
Mar 04, 2022 7.960 8.067 7.477 7.531 8,258,635 -0.57(-6.99%)
Mar 03, 2022 8.496 8.516 7.891 8.096 11,341,634 -0.27(-3.26%)
Mar 02, 2022 8.321 8.540 8.077 8.369 8,592,236 +0.12(+1.42%)
Mar 01, 2022 8.525 8.964 8.184 8.252 8,013,678 -0.20(-2.42%)
Feb 28, 2022 8.555 8.672 8.291 8.457 11,157,539 -0.37(-4.20%)
Feb 25, 2022 8.360 8.847 8.443 8.828 9,452,246 +0.16(+1.80%)
Feb 24, 2022 8.087 8.799 7.882 8.672 13,712,196 +0.21(+2.54%)
Feb 23, 2022 8.682 8.930 8.272 8.457 16,125,817 -1.14(-11.89%)
Feb 22, 2022 9.559 9.833 9.452 9.598 9,657,131 -0.29(-2.96%)
Feb 18, 2022 9.891 0 -0.28(-2.78%)
Feb 17, 2022 10.01 10.44 10.01 10.17 9,470,601 +0.17(+1.66%)
Feb 16, 2022 9.950 10.13 9.794 10.01 5,193,269 -0.03(-0.29%)
Feb 15, 2022 9.589 10.05 9.584 10.04 5,336,408 +0.59(+6.30%)
Feb 14, 2022 9.403 9.579 9.277 9.442 4,701,981 -0.08(-0.82%)
Feb 11, 2022 9.686 9.940 9.408 9.520 4,670,590 -0.17(-1.71%)
Feb 10, 2022 9.491 10.12 9.345 9.686 6,686,469 -0.12(-1.19%)
Feb 09, 2022 9.218 9.823 9.140 9.803 7,079,300 +0.65(+7.14%)
Feb 08, 2022 8.584 9.160 8.584 9.150 4,606,598 +0.52(+5.99%)
Feb 07, 2022 8.730 8.955 8.613 8.633 3,169,757 -0.20(-2.32%)
Feb 04, 2022 8.584 8.930 8.457 8.838 3,176,526 +0.32(+3.78%)
Feb 03, 2022 8.672 8.516 3,577,951 -0.31(-3.54%)
Feb 02, 2022 9.238 9.277 8.740 8.828 5,780,468 -0.45(-4.84%)
Feb 01, 2022 9.082 9.325 9.033 9.277 6,157,466 +0.20(+2.15%)
Jan 31, 2022 8.291 9.091 9.082 7,816,789 +1.09(+13.68%)
Jan 28, 2022 7.926 7.999 7.594 7.989 4,608,981 +0.07(+0.86%)
Jan 27, 2022 8.213 8.277 7.862 7.921 6,039,524 -0.35(-4.25%)
Jan 26, 2022 8.701 8.779 8.243 8.272 7,094,605 -0.33(-3.85%)
Jan 25, 2022 8.330 8.701 8.291 8.604 5,246,908 +0.06(+0.68%)
Jan 24, 2022 8.291 8.574 8.072 8.545 7,319,396 -0.10(-1.13%)
Jan 21, 2022 9.062 9.135 8.545 8.643 8,077,551 -0.42(-4.63%)
Jan 20, 2022 9.413 9.530 9.042 9.062 8,855,077 +0.15(+1.64%)
Jan 19, 2022 9.033 9.111 8.769 8.916 5,537,559 -0.08(-0.87%)
Jan 18, 2022 8.818 9.218 8.789 8.994 7,373,856 -0.07(-0.75%)
Jan 14, 2022 9.062 0 +0.19(+2.09%)
Jan 13, 2022 8.964 9.130 8.833 8.877 6,342,612 -0.44(-4.71%)
Jan 12, 2022 9.481 9.618 9.169 9.316 9,879,947 +0.20(+2.25%)
Jan 11, 2022 8.730 9.238 8.565 9.111 9,295,381 +0.44(+5.06%)
Jan 10, 2022 8.672 8.828 8.369 8.672 10,700,315 -0.03(-0.34%)
Jan 07, 2022 8.243 8.896 8.126 8.701 13,962,848 +0.61(+7.60%)
Jan 06, 2022 7.784 8.189 7.638 8.087 7,301,646 +0.48(+6.28%)
Jan 05, 2022 7.648 8.062 7.482 7.609 8,012,107 -0.20(-2.62%)
Jan 04, 2022 7.999 8.008 7.560 7.813 8,737,211 -0.35(-4.30%)
Jan 03, 2022 8.174 8.374 7.969 8.165 5,532,179 -0.03(-0.36%)
Dec 31, 2021 8.116 8.423 8.048 8.194 7,943,415 -0.03(-0.36%)
Dec 30, 2021 7.335 8.360 7.326 8.223 10,621,199 +0.91(+12.40%)
Dec 29, 2021 7.521 7.618 7.292 7.316 7,563,766 -0.29(-3.85%)
Dec 28, 2021 7.833 7.833 7.492 7.609 8,918,854 -0.43(-5.34%)
Dec 27, 2021 8.106 8.438 7.969 8.038 6,201,321 -0.21(-2.60%)
Dec 23, 2021 8.126 8.330 7.901 8.252 5,061,208 +0.02(+0.24%)
Dec 22, 2021 8.057 8.296 7.921 8.233 6,120,515 +0.07(+0.84%)
Dec 21, 2021 7.960 8.233 7.950 8.165 10,290,998 +0.33(+4.23%)
Dec 20, 2021 7.872 8.038 7.735 7.833 7,000,712 -0.26(-3.25%)
Dec 17, 2021 8.194 8.384 8.023 8.096 12,948,437 -0.17(-2.01%)
Dec 16, 2021 8.760 9.047 8.213 8.262 13,938,351 -0.32(-3.75%)
Dec 15, 2021 8.604 8.633 8.252 8.584 7,266,762 -0.05(-0.56%)
Dec 14, 2021 8.691 8.901 8.467 8.633 6,137,409 -0.15(-1.67%)
Dec 13, 2021 8.964 8.994 8.569 8.779 10,763,726 -0.32(-3.54%)
Dec 10, 2021 9.121 9.364 8.940 9.101 11,360,056 -0.09(-0.96%)
Dec 09, 2021 9.559 9.745 9.145 9.189 7,697,897 -0.37(-3.88%)
Dec 08, 2021 9.569 9.950 9.267 9.559 7,606,992 -0.20(-2.00%)
Dec 07, 2021 9.238 9.794 9.169 9.755 9,607,910 +0.83(+9.29%)
Dec 06, 2021 8.857 9.033 8.535 8.925 9,320,738 -0.01(-0.11%)
Dec 03, 2021 9.520 9.618 8.750 8.935 13,958,197 -0.87(-8.86%)
Dec 02, 2021 9.384 9.803 9.189 9.803 12,846,537 +0.48(+5.13%)
Dec 01, 2021 9.657 9.950 9.286 9.325 7,262,964 -0.20(-2.15%)
Nov 30, 2021 9.364 9.638 9.325 9.530 15,013,426 +0.11(+1.14%)
Nov 29, 2021 9.550 9.589 9.360 9.423 5,445,422 -0.18(-1.83%)
Nov 26, 2021 9.725 9.833 9.403 9.598 5,732,488 -0.46(-4.56%)
Nov 24, 2021 9.452 10.13 9.423 10.06 8,419,469 +0.64(+6.84%)
Nov 23, 2021 9.872 9.881 9.394 9.413 8,224,472 -0.49(-4.93%)
Nov 22, 2021 9.540 9.998 9.481 9.901 9,409,405 +0.11(+1.10%)
Nov 19, 2021 9.598 10.09 9.481 9.794 11,128,445 +0.01(+0.10%)
Nov 18, 2021 10.37 9.833 9.569 9.784 31,416,574 -2.15(-17.99%)
Nov 17, 2021 12.19 12.23 11.70 11.93 7,100,532 -0.34(-2.78%)
Nov 16, 2021 12.58 12.70 12.13 12.27 6,915,020 -0.30(-2.41%)
Nov 15, 2021 12.68 12.68 12.35 12.57 7,591,106 -0.02(-0.15%)
Nov 12, 2021 12.30 12.59 12.10 12.59 9,277,675 +0.45(+3.69%)
Nov 11, 2021 11.79 12.26 11.77 12.14 9,750,679 +0.77(+6.78%)
Nov 10, 2021 11.35 11.37 6,337,074 +0.06(+0.52%)
Nov 09, 2021 11.15 11.53 11.10 11.32 5,907,166 +0.21(+1.93%)
Nov 08, 2021 10.94 11.21 10.94 11.10 4,688,044 +0.35(+3.27%)
Nov 05, 2021 10.93 11.12 10.67 10.75 8,935,273 -0.22(-2.04%)
Nov 04, 2021 11.41 11.62 10.96 10.97 5,797,040 -0.26(-2.34%)
Nov 03, 2021 11.24 11.55 11.04 11.24 6,944,265 +0.06(+0.52%)
Nov 02, 2021 11.27 11.38 10.95 11.18 8,507,349 -0.45(-3.86%)
Nov 01, 2021 10.87 11.65 11.35 11.63 6,962,988 +0.74(+6.81%)
Oct 29, 2021 11.10 11.16 10.81 10.89 5,757,611 -0.28(-2.53%)
Oct 28, 2021 11.32 11.39 10.97 11.17 9,575,090 -0.22(-1.97%)
Oct 27, 2021 11.42 11.85 11.27 11.39 7,077,447 -0.20(-1.68%)
Oct 26, 2021 12.20 11.59 9,458,582 -0.57(-4.66%)
Oct 25, 2021 12.24 12.39 11.71 12.15 5,947,271 +0.00(+0.00%)
Oct 22, 2021 12.42 12.68 12.06 12.15 5,670,548 -0.31(-2.50%)
Oct 21, 2021 12.14 12.63 12.12 12.47 5,838,219 +0.27(+2.24%)
Oct 20, 2021 12.29 12.99 12.15 12.19 13,539,540 +0.08(+0.64%)
Oct 19, 2021 11.39 12.18 11.33 12.12 11,730,458 +0.95(+8.47%)
Oct 18, 2021 11.15 11.38 11.00 11.17 4,972,607 -0.02(-0.17%)
Oct 15, 2021 11.18 11.62 10.95 11.19 9,701,039 +0.15(+1.32%)
Oct 14, 2021 11.23 11.30 10.89 11.04 6,393,951 -0.37(-3.25%)
Oct 13, 2021 11.00 11.52 11.00 11.41 8,769,750 +0.45(+4.09%)
Oct 12, 2021 10.91 11.28 10.87 10.96 5,985,641 +0.06(+0.54%)
Oct 11, 2021 11.45 11.45 10.89 10.91 7,022,173 -0.12(-1.06%)
Oct 08, 2021 10.92 11.23 10.88 11.02 7,115,721 +0.27(+2.54%)
Oct 07, 2021 10.66 11.03 10.60 10.75 11,404,724 +0.54(+5.25%)
Oct 06, 2021 10.15 10.45 9.901 10.21 6,690,899 +0.03(+0.29%)
Oct 05, 2021 10.26 10.43 10.13 10.18 8,402,716 -0.03(-0.29%)
Oct 04, 2021 10.42 10.53 10.18 10.21 7,229,888 -0.44(-4.12%)
Oct 01, 2021 10.88 10.97 10.43 10.65 7,459,578 -0.21(-1.97%)
Sep 30, 2021 10.73 11.16 10.72 10.87 8,896,310 +0.15(+1.36%)
Sep 29, 2021 10.88 11.19 10.67 10.72 8,678,269 -0.36(-3.26%)
Sep 28, 2021 11.59 11.73 11.02 11.08 14,276,102 -0.56(-4.78%)
Sep 27, 2021 11.62 11.68 11.07 11.64 13,997,604 -0.03(-0.25%)
Sep 24, 2021 11.32 11.67 11.16 11.67 9,304,058 -0.07(-0.58%)
Sep 23, 2021 11.82 11.94 11.12 11.73 20,574,136 -0.68(-5.50%)
Sep 22, 2021 11.99 12.63 11.96 12.42 12,919,017 +0.43(+3.58%)
Sep 21, 2021 11.93 12.05 11.75 11.99 8,765,412 +0.06(+0.49%)
Sep 20, 2021 12.13 12.19 11.67 11.93 13,837,946 -0.61(-4.90%)
Sep 17, 2021 12.73 12.92 12.40 12.54 10,063,684 +0.04(+0.31%)
Sep 16, 2021 12.70 12.70 12.14 12.51 8,462,368 -0.34(-2.66%)
Sep 15, 2021 12.94 13.05 12.42 12.85 10,049,755 -0.31(-2.37%)
Sep 14, 2021 13.65 13.69 12.92 13.16 11,192,630 -0.60(-4.39%)
Sep 13, 2021 14.03 14.08 13.65 13.76 6,101,933 -0.50(-3.49%)
Sep 10, 2021 14.82 15.00 14.15 14.26 6,365,398 -0.41(-2.79%)
Sep 09, 2021 14.34 14.85 14.18 14.67 5,587,848 +0.03(+0.20%)
Sep 08, 2021 15.15 15.27 14.50 14.64 7,792,482 -0.54(-3.53%)
Sep 07, 2021 15.32 15.96 15.08 15.18 8,688,283 +0.16(+1.04%)
Sep 03, 2021 14.78 15.19 14.73 15.02 11,838,836 -0.27(-1.79%)
Sep 02, 2021 15.48 15.80 15.21 15.30 10,757,918 -0.37(-2.37%)
Sep 01, 2021 14.60 16.02 14.60 15.67 17,427,732 +1.24(+8.59%)
Aug 31, 2021 14.21 14.51 14.08 14.43 18,663,932 +0.48(+3.43%)
Aug 30, 2021 14.06 14.06 13.60 13.95 11,952,514 -0.13(-0.90%)
Aug 27, 2021 14.30 14.34 13.91 14.08 8,571,768 -0.34(-2.37%)
Aug 26, 2021 15.07 15.09 14.35 14.42 10,758,138 -0.76(-5.01%)
Aug 25, 2021 14.85 15.19 14.29 15.18 13,757,238 +0.12(+0.78%)
Aug 24, 2021 14.53 15.29 14.41 15.06 17,025,612 +1.39(+10.21%)
Aug 23, 2021 12.98 13.83 12.94 13.67 11,675,111 +0.77(+5.98%)
Aug 20, 2021 12.95 13.75 12.70 12.90 17,404,854 +0.07(+0.53%)
Aug 19, 2021 13.53 13.54 12.71 12.83 16,111,226 -1.08(-7.78%)
Aug 18, 2021 13.41 14.08 13.11 13.91 26,666,056 -0.39(-2.73%)
Aug 17, 2021 14.56 14.79 13.50 14.30 16,098,882 -0.80(-5.30%)
Aug 16, 2021 15.65 15.65 15.05 15.10 8,484,143 -0.76(-4.80%)
Aug 13, 2021 16.29 16.29 15.73 15.86 7,758,638 -0.39(-2.40%)
Aug 12, 2021 16.84 16.85 16.08 16.25 8,514,978 -0.69(-4.09%)
Aug 11, 2021 17.23 17.23 16.58 16.94 6,787,713 -0.05(-0.29%)
Aug 10, 2021 17.36 17.47 16.89 16.99 6,434,132 -0.27(-1.58%)
Aug 09, 2021 17.02 17.44 16.89 17.27 8,440,478 +0.39(+2.31%)
Aug 06, 2021 17.17 17.40 16.73 16.88 5,898,827 -0.19(-1.09%)
Aug 05, 2021 16.90 17.31 16.71 17.06 6,931,305 -0.13(-0.74%)
Aug 04, 2021 17.30 17.88 16.97 17.19 7,525,353 +0.24(+1.44%)
Aug 03, 2021 16.27 17.01 15.96 16.94 8,738,225 +0.46(+2.78%)
Aug 02, 2021 16.20 16.82 15.92 16.49 6,858,943 +0.26(+1.62%)
Jul 30, 2021 16.15 16.66 15.96 16.22 6,115,633 -0.09(-0.54%)
Jul 29, 2021 17.02 17.02 15.89 16.31 10,613,985 -0.28(-1.70%)
Jul 28, 2021 16.44 17.27 16.41 16.59 14,711,847 +1.26(+8.21%)
Jul 27, 2021 15.61 15.82 14.82 15.33 26,043,390 -0.70(-4.38%)
Jul 26, 2021 15.82 16.85 15.24 16.04 15,592,119 -0.60(-3.63%)
Jul 23, 2021 16.88 16.89 16.22 16.64 10,508,747 -0.95(-5.38%)
Jul 22, 2021 17.85 17.87 17.31 17.59 4,957,388 -0.12(-0.66%)
Jul 21, 2021 17.36 17.81 17.03 17.70 5,866,470 +0.12(+0.67%)
Jul 20, 2021 17.54 17.73 17.00 17.59 6,039,052 +0.21(+1.24%)
Jul 19, 2021 17.86 17.88 17.17 17.37 7,024,207 -0.75(-4.14%)
Jul 16, 2021 19.03 19.08 18.00 18.12 9,135,520 -1.06(-5.54%)
Jul 15, 2021 19.08 19.41 18.76 19.19 6,438,024 +0.26(+1.39%)
Jul 14, 2021 19.11 19.41 18.80 18.92 8,055,664 -0.22(-1.17%)
Jul 13, 2021 18.53 19.25 18.41 19.15 9,806,715 +0.88(+4.81%)
Jul 12, 2021 18.29 18.61 17.96 18.27 6,586,802 -0.05(-0.27%)
Jul 09, 2021 17.75 18.45 17.38 18.32 8,627,149 +0.60(+3.36%)
Jul 08, 2021 17.31 17.88 16.93 17.72 8,611,553 -0.11(-0.60%)
Jul 07, 2021 18.50 18.91 17.29 17.83 9,221,125 -0.33(-1.83%)
Jul 06, 2021 18.29 18.33 17.63 18.16 11,826,259 -0.34(-1.84%)
Jul 02, 2021 18.63 18.87 18.35 18.50 6,434,822 -0.09(-0.47%)
Jul 01, 2021 19.59 19.64 18.35 18.59 12,718,892 -1.00(-5.08%)
Jun 30, 2021 19.40 20.19 19.18 19.59 12,122,729 +0.08(+0.40%)
Jun 29, 2021 18.63 19.61 18.50 19.51 13,163,959 +0.88(+4.71%)
Jun 28, 2021 18.94 19.17 18.33 18.63 10,353,938 -0.19(-0.99%)
Jun 25, 2021 19.70 19.98 18.58 18.82 14,882,887 -0.55(-2.82%)
Jun 24, 2021 17.81 19.45 17.75 19.36 20,469,738 +1.71(+9.67%)
Jun 23, 2021 17.29 18.19 17.13 17.66 12,970,733 +0.57(+3.31%)
Jun 22, 2021 17.33 17.36 16.85 17.09 18,801,448 -0.13(-0.74%)
Jun 21, 2021 18.29 18.37 16.68 17.22 30,379,460 -1.23(-6.66%)
Jun 18, 2021 19.10 19.37 18.37 18.45 13,756,018 -0.72(-3.77%)
Jun 17, 2021 20.11 20.26 18.77 19.17 17,481,120 -0.95(-4.70%)
Jun 16, 2021 20.58 20.59 19.32 20.11 9,292,857 -0.25(-1.25%)
Jun 15, 2021 21.26 21.34 20.24 20.37 10,778,121 -1.06(-4.96%)
Jun 14, 2021 21.46 21.97 21.15 21.43 6,124,175 -0.20(-0.95%)
Jun 11, 2021 21.78 21.88 21.36 21.64 4,140,589 +0.00(+0.00%)
Jun 10, 2021 21.87 21.98 21.41 21.64 6,344,173 -0.07(-0.31%)
Jun 09, 2021 21.13 22.48 20.78 21.70 9,806,151 +1.01(+4.90%)
Jun 08, 2021 21.16 21.38 20.51 20.69 13,617,327 -0.33(-1.58%)
Jun 07, 2021 22.85 22.85 20.14 21.02 26,413,170 -1.74(-7.63%)
Jun 04, 2021 22.87 23.25 22.68 22.76 6,525,439 +0.09(+0.39%)
Jun 03, 2021 23.02 23.15 22.26 22.67 9,314,521 -0.60(-2.56%)
Jun 02, 2021 23.22 23.68 22.68 23.26 9,082,511 -0.20(-0.83%)
Jun 01, 2021 23.48 23.89 22.95 23.46 11,655,239 +0.90(+3.98%)
May 28, 2021 22.02 22.86 21.95 22.56 7,266,479 +0.58(+2.62%)
May 27, 2021 22.11 22.29 21.71 21.99 7,246,875 -0.04(-0.18%)
May 26, 2021 22.57 22.62 21.43 22.03 11,083,280 -0.46(-2.04%)
May 25, 2021 23.02 23.61 22.09 22.48 17,931,920 -0.37(-1.62%)
May 24, 2021 22.09 23.25 21.88 22.85 14,324,788 +0.73(+3.31%)
May 21, 2021 21.75 22.25 21.15 22.12 22,581,866 +0.57(+2.62%)
May 20, 2021 21.46 22.19 21.03 21.56 19,148,260 +0.20(+0.96%)
May 19, 2021 22.00 22.50 20.97 21.35 35,101,480 -2.73(-11.34%)
May 18, 2021 23.63 24.62 22.93 24.08 21,093,638 +0.37(+1.56%)
May 17, 2021 24.77 25.24 23.36 23.71 18,199,268 -0.91(-3.68%)
May 14, 2021 23.65 24.80 23.19 24.62 9,256,209 +1.21(+5.17%)
May 13, 2021 24.98 25.36 23.15 23.41 15,050,386 -1.67(-6.65%)
May 12, 2021 24.88 25.88 24.72 25.08 11,444,127 -0.04(-0.16%)
May 11, 2021 24.67 25.48 23.54 25.12 10,483,059 -0.03(-0.12%)
May 10, 2021 27.01 27.09 24.78 25.15 20,296,366 -2.41(-8.74%)
May 07, 2021 28.52 28.87 27.47 27.56 7,488,506 -0.67(-2.38%)
May 06, 2021 28.59 29.05 27.99 28.23 6,407,633 -0.36(-1.26%)
May 05, 2021 28.58 29.75 28.35 28.59 5,406,234 +0.37(+1.31%)
May 04, 2021 29.68 29.94 27.90 28.22 19,831,906 -1.52(-5.12%)
May 03, 2021 30.37 30.76 29.41 29.74 5,969,976 -0.27(-0.91%)
Apr 30, 2021 29.80 30.26 29.59 30.01 5,724,191 -0.22(-0.74%)
Apr 29, 2021 31.59 31.75 29.77 30.24 10,665,735 -1.09(-3.49%)
Apr 28, 2021 32.45 32.86 30.63 31.33 8,193,462 -0.95(-2.93%)
Apr 27, 2021 32.14 33.14 31.71 32.28 14,627,963 +0.62(+1.97%)
Apr 26, 2021 30.33 31.70 30.04 31.65 9,254,229 +0.68(+2.20%)
Apr 23, 2021 29.80 31.15 29.75 30.97 15,594,953 +1.73(+5.90%)
Apr 22, 2021 29.26 30.02 28.41 29.24 11,099,503 +0.38(+1.32%)
Apr 21, 2021 26.74 29.05 26.38 28.86 18,553,580 +2.36(+8.91%)
Apr 20, 2021 27.73 28.01 25.49 26.50 17,779,982 -1.73(-6.12%)
Apr 19, 2021 28.27 28.90 27.65 28.23 15,563,253 +0.50(+1.79%)
Apr 16, 2021 27.61 28.15 26.84 27.73 17,030,794 +0.68(+2.52%)
Apr 15, 2021 27.95 28.24 26.63 27.05 12,464,154 -0.22(-0.82%)
Apr 14, 2021 26.83 28.28 26.68 27.27 13,518,569 +0.65(+2.46%)
Apr 13, 2021 25.84 27.79 24.70 26.62 17,974,574 +0.86(+3.33%)
Apr 12, 2021 27.78 28.09 25.52 25.76 33,949,300 -2.01(-7.24%)
Apr 09, 2021 28.15 29.43 27.39 27.77 25,699,248 -0.56(-1.96%)
Apr 08, 2021 29.46 29.49 28.02 28.33 19,009,638 -0.46(-1.59%)
Apr 07, 2021 30.34 30.72 28.78 28.79 19,534,002 -1.94(-6.32%)
Apr 06, 2021 28.60 31.42 28.56 30.73 25,473,290 +1.68(+5.78%)
Apr 05, 2021 29.46 29.74 27.85 29.05 18,058,440 -0.35(-1.19%)
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.