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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.94 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 16.58 16.82 16.06 16.10 9,415,846 -0.57(-3.39%)
Aug 28, 2020 16.78 17.11 16.64 16.67 8,715,201 -0.16(-0.93%)
Aug 27, 2020 16.71 16.84 16.12 16.83 7,352,111 +0.09(+0.52%)
Aug 26, 2020 16.59 17.14 16.51 16.74 9,605,613 +0.13(+0.76%)
Aug 25, 2020 16.89 17.21 16.50 16.61 13,961,448 -0.17(-0.99%)
Aug 24, 2020 17.40 17.40 16.58 16.78 9,004,755 -0.30(-1.77%)
Aug 21, 2020 16.94 17.15 16.58 17.08 18,595,292 -0.53(-2.99%)
Aug 20, 2020 18.40 18.44 17.47 17.61 21,175,712 -1.18(-6.28%)
Aug 19, 2020 19.36 19.59 17.74 18.79 41,757,740 -4.54(-19.45%)
Aug 18, 2020 23.38 23.86 23.24 23.32 6,070,084 -0.06(-0.25%)
Aug 17, 2020 22.78 23.40 22.32 23.38 5,205,809 +1.35(+6.11%)
Aug 14, 2020 22.44 22.52 21.76 22.04 5,033,335 -0.26(-1.18%)
Aug 13, 2020 22.36 22.44 21.81 22.30 4,910,010 -0.08(-0.35%)
Aug 12, 2020 21.73 22.43 20.86 22.38 4,890,301 +0.75(+3.47%)
Aug 11, 2020 21.62 22.14 21.59 21.63 4,003,577 +0.03(+0.14%)
Aug 10, 2020 22.54 22.54 21.31 21.60 4,255,443 -0.95(-4.20%)
Aug 07, 2020 23.11 23.42 22.45 22.54 6,528,737 -0.76(-3.27%)
Aug 06, 2020 23.15 23.42 22.78 23.30 5,623,932 +0.36(+1.57%)
Aug 05, 2020 21.95 23.12 21.95 22.94 4,697,342 +0.98(+4.44%)
Aug 04, 2020 22.34 22.45 21.75 21.97 3,758,059 -0.37(-1.66%)
Aug 03, 2020 22.25 22.70 21.97 22.34 3,522,288 +0.13(+0.57%)
Jul 31, 2020 21.49 22.22 21.47 22.21 4,342,992 +0.96(+4.50%)
Jul 30, 2020 21.26 21.27 20.76 21.26 2,188,951 -0.12(-0.55%)
Jul 29, 2020 21.18 21.55 21.03 21.37 2,872,677 +0.61(+2.96%)
Jul 28, 2020 20.86 21.33 20.74 20.76 2,980,345 -0.26(-1.25%)
Jul 27, 2020 19.93 21.14 19.70 21.02 5,075,963 +1.09(+5.48%)
Jul 24, 2020 19.51 20.07 19.07 19.93 3,384,773 -0.45(-2.20%)
Jul 23, 2020 21.33 21.44 20.29 20.38 6,022,529 -0.85(-4.00%)
Jul 22, 2020 21.15 21.37 20.92 21.23 5,676,063 +0.07(+0.32%)
Jul 21, 2020 21.45 21.87 21.12 21.16 4,874,752 +0.01(+0.05%)
Jul 20, 2020 20.97 21.54 20.53 21.15 4,300,801 +0.67(+3.29%)
Jul 17, 2020 21.01 21.33 20.47 20.47 3,701,446 -0.35(-1.69%)
Jul 16, 2020 20.48 20.85 19.97 20.83 4,931,766 -0.26(-1.25%)
Jul 15, 2020 21.38 21.85 20.86 21.09 6,417,391 +0.42(+2.03%)
Jul 14, 2020 20.96 21.05 19.54 20.67 10,361,715 -0.71(-3.33%)
Jul 13, 2020 21.90 22.51 21.31 21.38 6,645,704 +0.07(+0.32%)
Jul 10, 2020 22.35 22.36 21.24 21.31 4,447,558 -0.73(-3.32%)
Jul 09, 2020 21.68 22.11 21.48 22.05 6,195,386 +0.39(+1.80%)
Jul 08, 2020 20.84 21.88 20.55 21.66 10,674,493 +1.51(+7.51%)
Jul 07, 2020 20.10 20.41 19.64 20.14 5,124,306 +0.11(+0.54%)
Jul 06, 2020 20.82 21.18 19.76 20.04 7,708,758 +0.06(+0.29%)
Jul 02, 2020 19.44 20.07 19.23 19.98 5,688,413 +0.69(+3.59%)
Jul 01, 2020 19.33 19.41 19.07 19.28 3,215,810 -0.14(-0.70%)
Jun 30, 2020 19.32 19.86 19.06 19.42 7,815,977 +0.08(+0.40%)
Jun 29, 2020 19.14 19.46 18.62 19.34 3,982,195 +0.20(+1.07%)
Jun 26, 2020 19.23 19.50 18.83 19.14 5,860,025 -0.09(-0.46%)
Jun 25, 2020 19.75 19.85 19.11 19.23 4,543,143 -0.52(-2.62%)
Jun 24, 2020 19.91 20.27 19.37 19.74 5,180,725 -0.40(-1.99%)
Jun 23, 2020 20.58 20.90 19.94 20.14 5,893,922 -0.45(-2.18%)
Jun 22, 2020 20.63 21.07 20.46 20.59 4,409,912 -0.08(-0.38%)
Jun 19, 2020 20.39 21.06 20.00 20.67 10,220,650 +0.50(+2.47%)
Jun 18, 2020 19.33 20.51 19.33 20.17 7,814,016 +0.84(+4.34%)
Jun 17, 2020 18.58 19.70 18.58 19.33 7,366,607 +0.89(+4.81%)
Jun 16, 2020 18.53 18.72 17.84 18.45 8,994,715 +0.19(+1.02%)
Jun 15, 2020 17.07 18.45 16.97 18.26 7,328,809 +0.98(+5.64%)
Jun 12, 2020 17.17 17.76 17.08 17.29 8,197,187 +0.36(+2.13%)
Jun 11, 2020 17.39 17.66 16.72 16.92 6,950,575 -0.89(-4.98%)
Jun 10, 2020 17.03 17.89 17.03 17.81 5,403,673 +0.80(+4.70%)
Jun 09, 2020 16.72 17.23 16.57 17.01 4,872,266 +0.25(+1.51%)
Jun 08, 2020 17.72 17.85 16.57 16.76 5,679,251 -0.77(-4.40%)
Jun 05, 2020 17.42 17.75 17.32 17.53 4,452,274 +0.42(+2.45%)
Jun 04, 2020 16.94 17.73 16.82 17.11 4,547,503 +0.06(+0.34%)
Jun 03, 2020 17.20 17.54 16.69 17.05 5,162,052 -0.14(-0.79%)
Jun 02, 2020 16.59 17.56 16.50 17.19 6,564,098 +0.47(+2.80%)
Jun 01, 2020 16.79 16.91 16.35 16.72 5,627,947 -0.20(-1.15%)
May 29, 2020 15.41 16.99 15.23 16.91 9,871,070 +1.53(+9.96%)
May 28, 2020 15.84 16.20 15.25 15.38 7,527,011 -0.71(-4.42%)
May 27, 2020 16.31 16.78 15.43 16.09 11,429,013 +0.51(+3.25%)
May 26, 2020 15.06 15.92 15.02 15.59 12,959,936 +0.98(+6.68%)
May 22, 2020 14.54 14.75 14.01 14.61 7,520,273 -0.12(-0.80%)
May 21, 2020 14.76 15.10 14.58 14.73 8,712,026 -0.10(-0.66%)
May 20, 2020 15.81 15.84 14.41 14.83 10,346,188 -0.68(-4.40%)
May 19, 2020 16.25 16.42 15.50 15.51 9,360,553 -0.70(-4.33%)
May 18, 2020 16.63 16.81 15.98 16.21 13,606,523 -0.22(-1.36%)
May 15, 2020 16.20 16.70 15.95 16.44 4,356,319 +0.15(+0.90%)
May 14, 2020 16.38 16.44 15.54 16.29 7,685,765 -0.60(-3.52%)
May 13, 2020 16.96 17.64 16.59 16.89 4,458,329 -0.06(-0.35%)
May 12, 2020 16.80 17.64 16.23 16.94 5,155,670 +0.15(+0.87%)
May 11, 2020 17.10 17.31 16.56 16.80 5,199,764 +0.04(+0.23%)
May 08, 2020 15.12 16.94 15.01 16.76 9,691,769 +1.99(+13.47%)
May 07, 2020 14.14 14.85 14.03 14.77 6,838,341 +0.69(+4.92%)
May 06, 2020 15.06 15.18 13.81 14.08 6,313,790 -0.71(-4.82%)
May 05, 2020 14.80 15.13 14.77 14.79 4,364,636 +0.20(+1.40%)
May 04, 2020 14.77 14.77 14.27 14.58 6,532,337 -0.24(-1.64%)
May 01, 2020 15.14 15.17 14.37 14.83 8,722,582 -0.71(-4.58%)
Apr 30, 2020 16.31 16.50 15.14 15.54 6,442,975 -0.75(-4.61%)
Apr 29, 2020 16.02 16.42 15.62 16.29 6,964,864 +0.34(+2.14%)
Apr 28, 2020 16.25 16.31 15.58 15.95 5,402,407 -0.26(-1.62%)
Apr 27, 2020 16.08 16.37 15.80 16.21 7,067,562 +0.52(+3.29%)
Apr 24, 2020 15.98 16.02 15.32 15.70 4,244,679 -0.12(-0.74%)
Apr 23, 2020 17.12 17.23 15.51 15.81 9,224,590 -1.31(-7.64%)
Apr 22, 2020 17.36 17.69 17.02 17.12 3,879,386 +0.17(+0.98%)
Apr 21, 2020 17.19 17.35 16.49 16.95 3,863,669 -0.28(-1.64%)
Apr 20, 2020 17.32 17.86 17.20 17.24 4,976,660 -0.17(-0.95%)
Apr 17, 2020 18.34 18.48 17.29 17.40 9,470,744 -0.94(-5.11%)
Apr 16, 2020 17.41 18.39 17.41 18.34 9,186,603 +1.13(+6.58%)
Apr 15, 2020 16.24 17.21 16.14 17.21 8,724,515 +1.04(+6.46%)
Apr 14, 2020 15.56 17.14 15.56 16.16 10,865,453 +0.89(+5.81%)
Apr 13, 2020 15.12 15.45 15.12 15.28 8,988,604 +0.17(+1.10%)
Apr 09, 2020 15.38 15.52 14.94 15.11 5,153,586 -0.01(-0.06%)
Apr 08, 2020 15.80 15.95 14.68 15.12 5,257,335 -0.76(-4.79%)
Apr 07, 2020 15.61 16.35 15.50 15.88 7,307,414 +0.49(+3.17%)
Apr 06, 2020 14.39 15.41 13.85 15.39 7,672,684 +1.63(+11.84%)
Apr 03, 2020 14.50 14.62 13.61 13.76 8,049,358 -0.91(-6.18%)
Apr 02, 2020 14.83 15.21 14.07 14.67 6,696,506 -0.61(-4.02%)
Apr 01, 2020 14.83 15.82 14.75 15.29 8,543,637 +0.09(+0.58%)
Mar 31, 2020 14.78 15.24 14.70 15.20 7,721,122 +0.59(+4.01%)
Mar 30, 2020 14.20 14.66 13.94 14.61 5,250,539 +0.83(+6.02%)
Mar 27, 2020 13.87 14.30 13.59 13.78 3,618,203 -0.45(-3.15%)
Mar 26, 2020 14.00 14.35 13.51 14.23 5,713,576 +0.42(+3.04%)
Mar 25, 2020 14.95 15.07 13.76 13.81 5,497,599 -1.06(-7.15%)
Mar 24, 2020 14.92 15.55 14.72 14.88 6,547,428 +0.24(+1.67%)
Mar 23, 2020 14.34 14.69 13.96 14.63 7,016,811 +0.39(+2.74%)
Mar 20, 2020 14.49 14.90 14.00 14.24 12,950,551 +0.23(+1.67%)
Mar 19, 2020 12.86 14.34 12.30 14.01 10,340,580 +1.08(+8.38%)
Mar 18, 2020 13.22 13.66 12.29 12.92 7,674,014 -1.18(-8.37%)
Mar 17, 2020 13.36 14.26 12.85 14.11 8,332,282 +0.55(+4.03%)
Mar 16, 2020 13.16 13.64 12.74 13.56 6,046,309 -0.34(-2.46%)
Mar 13, 2020 15.12 15.29 13.69 13.90 6,706,295 -0.74(-5.06%)
Mar 12, 2020 15.00 15.38 14.25 14.64 9,569,343 -1.09(-6.94%)
Mar 11, 2020 16.22 16.85 15.73 15.73 6,780,143 -0.67(-4.10%)
Mar 10, 2020 16.84 16.96 15.88 16.41 11,729,097 -0.30(-1.81%)
Mar 09, 2020 14.95 17.40 14.88 16.71 17,008,858 +0.60(+3.76%)
Mar 06, 2020 15.74 16.49 15.55 16.10 14,098,526 -0.15(-0.90%)
Mar 05, 2020 14.49 16.64 14.31 16.25 39,458,320 +3.45(+26.98%)
Mar 04, 2020 12.41 12.87 12.41 12.80 10,235,136 +0.55(+4.46%)
Mar 03, 2020 12.19 12.44 11.97 12.25 8,113,704 -0.06(-0.48%)
Mar 02, 2020 12.68 12.76 12.13 12.31 7,789,751 -0.20(-1.64%)
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%)
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.