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 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%)
Mar 01, 2019 7.101 7.189 6.848 6.857 8,630,317 -0.15(-2.09%)
Feb 28, 2019 7.111 7.199 6.916 7.004 6,925,193 -0.09(-1.24%)
Feb 27, 2019 6.926 7.296 6.916 7.092 10,138,045 +0.09(+1.25%)
Feb 26, 2019 6.516 7.033 6.506 7.004 13,066,104 +0.36(+5.43%)
Feb 25, 2019 6.750 6.916 6.643 6.643 20,002,602 +0.17(+2.56%)
Feb 22, 2019 6.311 6.555 6.243 6.477 14,407,509 +0.33(+5.40%)
Feb 21, 2019 6.253 6.331 5.853 6.145 42,865,888 -0.99(-13.82%)
Feb 20, 2019 6.857 7.296 6.848 7.131 13,082,092 +0.35(+5.18%)
Feb 19, 2019 6.799 6.945 6.740 6.779 10,301,949 -0.05(-0.71%)
Feb 15, 2019 6.926 7.014 6.818 6.828 5,880,528 -0.07(-0.99%)
Feb 14, 2019 6.926 7.043 6.877 6.896 5,169,957 -0.09(-1.26%)
Feb 13, 2019 7.277 7.277 6.936 6.984 6,811,640 -0.20(-2.72%)
Feb 12, 2019 7.326 7.326 7.150 7.179 4,856,058 -0.06(-0.81%)
Feb 11, 2019 7.316 7.404 7.170 7.238 8,182,970 +0.03(+0.41%)
Feb 08, 2019 7.170 7.209 7.033 7.209 7,599,518 -0.07(-0.94%)
Feb 07, 2019 7.462 7.511 7.160 7.277 6,881,915 -0.26(-3.49%)
Feb 06, 2019 7.618 7.677 7.452 7.540 5,302,315 -0.15(-1.90%)
Feb 05, 2019 7.452 7.726 7.443 7.687 7,070,678 +0.28(+3.82%)
Feb 04, 2019 7.404 7.452 7.355 7.404 5,326,939 -0.05(-0.65%)
Feb 01, 2019 7.413 7.535 7.355 7.452 7,715,156 -0.05(-0.65%)
Jan 31, 2019 7.443 7.550 7.311 7.501 6,665,090 +0.16(+2.12%)
Jan 30, 2019 7.140 7.443 7.121 7.345 6,150,244 +0.23(+3.29%)
Jan 29, 2019 7.150 7.228 6.965 7.111 7,272,304 -0.06(-0.82%)
Jan 28, 2019 7.287 7.326 7.023 7.170 8,930,423 -0.26(-3.54%)
Jan 25, 2019 7.043 7.457 6.955 7.433 11,414,860 +0.42(+5.98%)
Jan 24, 2019 6.926 7.179 6.906 7.014 14,526,892 +0.11(+1.55%)
Jan 23, 2019 6.604 7.140 6.575 6.906 22,227,894 +0.60(+9.60%)
Jan 22, 2019 6.497 6.633 6.175 6.301 11,224,888 -0.40(-5.97%)
Jan 18, 2019 6.565 6.887 6.555 6.701 18,862,038 +0.30(+4.73%)
Jan 17, 2019 5.950 6.575 5.950 6.399 10,428,917 +0.40(+6.67%)
Jan 16, 2019 5.814 6.067 5.814 5.999 5,696,445 +0.23(+4.06%)
Jan 15, 2019 5.755 5.853 5.697 5.765 2,996,124 +0.07(+1.20%)
Jan 14, 2019 5.697 5.784 5.609 5.697 2,171,977 -0.15(-2.50%)
Jan 11, 2019 5.755 5.862 5.726 5.843 3,481,139 +0.13(+2.21%)
Jan 10, 2019 5.902 5.980 5.667 5.717 8,557,243 -0.29(-4.86%)
Jan 09, 2019 5.960 6.097 5.911 6.009 6,159,405 +0.11(+1.82%)
Jan 08, 2019 5.833 5.911 5.716 5.902 5,615,365 +0.14(+2.37%)
Jan 07, 2019 5.589 5.784 5.521 5.765 4,320,206 +0.23(+4.23%)
Jan 04, 2019 5.258 5.580 5.238 5.531 6,071,105 +0.38(+7.39%)
Jan 03, 2019 5.180 5.277 5.072 5.150 4,046,135 -0.17(-3.12%)
Jan 02, 2019 5.189 5.316 5.033 5.316 4,180,747 -0.01(-0.18%)
Dec 31, 2018 5.502 5.658 5.228 5.326 7,514,327 -0.14(-2.50%)
Dec 28, 2018 5.492 5.541 5.346 5.463 3,774,027 +0.09(+1.63%)
Dec 27, 2018 5.365 5.502 5.287 5.375 4,516,971 -0.15(-2.65%)
Dec 26, 2018 5.199 5.541 5.199 5.521 6,595,886 +0.38(+7.40%)
Dec 24, 2018 5.024 5.385 5.024 5.141 6,548,933 +0.07(+1.35%)
Dec 21, 2018 5.111 5.170 4.916 5.072 12,625,985 +0.00(+0.00%)
Dec 20, 2018 5.033 5.111 4.970 5.072 8,509,465 +0.03(+0.58%)
Dec 19, 2018 5.170 5.521 5.033 5.043 7,989,253 -0.09(-1.71%)
Dec 18, 2018 5.092 5.258 5.053 5.131 4,974,824 +0.08(+1.54%)
Dec 17, 2018 5.131 5.297 5.014 5.053 5,956,285 -0.13(-2.45%)
Dec 14, 2018 5.355 5.502 5.141 5.180 7,178,279 -0.31(-5.68%)
Dec 13, 2018 5.580 5.697 5.472 5.492 4,701,313 +0.00(+0.00%)
Dec 12, 2018 5.316 5.531 5.287 5.492 5,196,486 +0.31(+6.03%)
Dec 11, 2018 5.297 5.346 5.131 5.180 3,112,163 +0.01(+0.19%)
Dec 10, 2018 5.063 5.189 4.965 5.170 4,582,158 +0.10(+1.92%)
Dec 07, 2018 5.121 5.253 4.975 5.072 4,892,785 -0.05(-0.95%)
Dec 06, 2018 5.228 5.248 5.024 5.121 7,593,416 -0.28(-5.23%)
Dec 04, 2018 5.443 5.560 5.346 5.404 6,517,050 -0.07(-1.25%)
Dec 03, 2018 5.921 5.960 5.394 5.472 11,927,173 -0.16(-2.77%)
Nov 30, 2018 5.394 5.658 5.346 5.628 6,891,952 +0.25(+4.72%)
Nov 29, 2018 5.375 5.580 5.297 5.375 6,365,213 -0.08(-1.43%)
Nov 28, 2018 5.541 5.541 5.228 5.453 7,400,487 +0.03(+0.54%)
Nov 27, 2018 5.199 5.453 5.092 5.424 7,212,998 +0.19(+3.54%)
Nov 26, 2018 5.267 5.414 5.121 5.238 6,879,318 +0.08(+1.51%)
Nov 23, 2018 5.375 5.375 5.063 5.160 9,769,066 -0.25(-4.68%)
Nov 21, 2018 5.414 5.414 5.414 0 +0.08(+1.46%)
Nov 20, 2018 5.355 5.433 5.209 5.336 6,532,257 -0.22(-4.03%)
Nov 19, 2018 5.638 5.775 5.521 5.560 10,177,055 -0.14(-2.40%)
Nov 16, 2018 5.541 5.862 5.424 5.697 8,910,391 +0.18(+3.18%)
Nov 15, 2018 5.658 5.960 5.375 5.521 20,115,260 +0.30(+5.79%)
Nov 14, 2018 5.209 5.414 5.160 5.219 7,739,707 +0.11(+2.10%)
Nov 13, 2018 5.092 5.306 5.014 5.111 5,247,938 +0.16(+3.15%)
Nov 12, 2018 4.985 5.102 4.907 4.955 4,860,610 +0.02(+0.40%)
Nov 09, 2018 5.170 5.189 4.907 4.936 6,396,081 -0.33(-6.30%)
Nov 08, 2018 5.755 5.902 5.219 5.267 7,875,932 -0.56(-9.55%)
Nov 07, 2018 5.550 5.941 5.521 5.823 7,501,485 +0.38(+6.99%)
Nov 06, 2018 5.541 5.823 5.365 5.443 5,062,534 -0.10(-1.76%)
Nov 05, 2018 5.550 5.716 5.424 5.541 6,065,494 -0.15(-2.57%)
Nov 02, 2018 5.628 5.794 5.355 5.687 17,559,982 +0.13(+2.28%)
Nov 01, 2018 4.829 5.599 4.770 5.560 12,955,913 +0.82(+17.28%)
Oct 31, 2018 4.585 4.750 4.565 4.741 5,828,056 +0.32(+7.28%)
Oct 30, 2018 4.399 4.438 4.199 4.419 6,078,048 +0.03(+0.67%)
Oct 29, 2018 4.633 4.721 4.351 4.390 5,582,232 -0.20(-4.46%)
Oct 26, 2018 4.536 4.721 4.536 4.594 4,411,780 -0.10(-2.08%)
Oct 25, 2018 4.594 4.692 4.468 4.692 5,396,192 +0.13(+2.78%)
Oct 24, 2018 4.858 4.877 4.546 4.565 6,960,612 -0.29(-6.02%)
Oct 23, 2018 4.907 5.014 4.829 4.858 6,055,271 -0.22(-4.41%)
Oct 22, 2018 5.102 5.248 5.033 5.082 5,917,695 +0.15(+2.96%)
Oct 19, 2018 5.111 5.141 4.892 4.936 5,535,356 -0.10(-1.94%)
Oct 18, 2018 5.209 5.326 4.985 5.033 6,807,745 -0.26(-4.97%)
Oct 17, 2018 5.463 5.482 5.209 5.297 3,499,169 -0.18(-3.21%)
Oct 16, 2018 5.267 5.511 5.199 5.472 7,798,945 +0.29(+5.65%)
Oct 15, 2018 5.121 5.253 4.975 5.180 4,285,627 -0.10(-1.85%)
Oct 12, 2018 5.072 5.326 4.975 5.277 9,008,192 +0.34(+6.92%)
Oct 11, 2018 4.829 5.033 4.741 4.936 9,614,151 +0.05(+1.00%)
Oct 10, 2018 5.004 5.053 4.838 4.887 12,265,448 -0.32(-6.18%)
Oct 09, 2018 5.228 5.346 5.146 5.209 6,859,141 -0.16(-2.91%)
Oct 08, 2018 5.277 5.463 5.219 5.365 4,808,787 -0.03(-0.54%)
Oct 05, 2018 5.589 5.638 5.306 5.394 9,157,763 -0.21(-3.83%)
Oct 04, 2018 5.775 5.794 5.531 5.609 5,265,189 -0.23(-4.01%)
Oct 03, 2018 5.872 5.902 5.755 5.843 3,861,402 +0.06(+1.01%)
Oct 02, 2018 5.892 5.945 5.638 5.784 7,532,362 -0.24(-4.05%)
Oct 01, 2018 6.155 6.155 6.019 6.028 3,029,898 -0.06(-0.96%)
Sep 28, 2018 6.106 6.214 5.999 6.087 7,493,004 -0.04(-0.64%)
Sep 27, 2018 6.204 6.253 5.950 6.126 4,995,752 -0.04(-0.63%)
Sep 26, 2018 5.970 6.331 5.941 6.165 11,989,721 +0.27(+4.64%)
Sep 25, 2018 5.931 6.004 5.745 5.892 16,536,163 -0.01(-0.17%)
Sep 24, 2018 6.223 6.243 5.823 5.902 13,527,311 -0.49(-7.63%)
Sep 21, 2018 6.487 6.789 6.360 6.389 11,709,081 +0.00(+0.00%)
Sep 20, 2018 6.087 6.487 6.048 6.389 13,145,596 +0.21(+3.48%)
Sep 19, 2018 5.970 6.277 5.970 6.175 8,817,731 +0.21(+3.60%)
Sep 18, 2018 5.833 5.970 5.736 5.960 9,917,163 +0.16(+2.69%)
Sep 17, 2018 5.960 5.989 5.823 5.804 7,799,006 -0.25(-4.19%)
Sep 14, 2018 6.223 6.399 5.970 6.058 7,389,872 -0.17(-2.66%)
Sep 13, 2018 6.058 6.477 6.038 6.223 12,538,295 +0.32(+5.45%)
Sep 12, 2018 5.716 5.980 5.599 5.902 6,692,432 +0.19(+3.24%)
Sep 11, 2018 5.658 5.862 5.633 5.716 7,373,037 +0.00(+0.00%)
Sep 10, 2018 6.097 6.106 5.667 5.716 14,308,481 -0.41(-6.69%)
Sep 07, 2018 6.428 6.433 6.097 6.126 6,984,626 -0.33(-5.14%)
Sep 06, 2018 6.448 6.555 6.379 6.458 5,182,004 +0.03(+0.46%)
Sep 05, 2018 6.458 6.614 6.379 6.428 5,474,468 -0.13(-1.93%)
Sep 04, 2018 6.721 6.731 6.497 6.555 5,971,969 -0.25(-3.72%)
Aug 31, 2018 6.809 6.809 6.809 0 +0.12(+1.75%)
Aug 30, 2018 6.906 6.945 6.692 6.692 6,049,318 -0.23(-3.38%)
Aug 29, 2018 6.916 7.082 6.760 6.926 6,119,834 +0.05(+0.71%)
Aug 28, 2018 7.111 7.160 6.857 6.877 5,324,018 -0.19(-2.62%)
Aug 27, 2018 6.818 7.092 6.740 7.062 9,656,091 +0.35(+5.23%)
Aug 24, 2018 6.896 6.936 6.653 6.711 11,066,817 -0.12(-1.71%)
Aug 23, 2018 7.170 7.189 6.828 6.828 8,771,661 -0.29(-4.11%)
Aug 22, 2018 7.150 7.189 7.043 7.121 6,225,253 -0.01(-0.14%)
Aug 21, 2018 7.374 7.550 7.053 7.131 9,569,859 -0.19(-2.53%)
Aug 20, 2018 7.033 7.335 6.965 7.316 15,111,610 +0.34(+4.90%)
Aug 17, 2018 6.975 7.033 6.828 6.975 10,257,043 +0.00(+0.00%)
Aug 16, 2018 6.975 7.335 6.926 6.975 16,007,007 +0.06(+0.85%)
Aug 15, 2018 7.092 7.189 6.896 6.916 19,046,620 -0.45(-6.09%)
Aug 14, 2018 7.784 8.018 7.287 7.365 47,449,492 -1.42(-16.20%)
Aug 13, 2018 8.857 8.925 8.623 8.789 11,390,678 -0.13(-1.42%)
Aug 10, 2018 8.847 8.989 8.730 8.916 7,482,444 +0.01(+0.11%)
Aug 09, 2018 8.916 8.994 8.857 8.906 5,875,800 +0.03(+0.33%)
Aug 08, 2018 8.955 9.023 8.799 8.877 5,067,272 -0.11(-1.19%)
Aug 07, 2018 9.101 9.121 8.916 8.984 5,799,544 +0.02(+0.22%)
Aug 06, 2018 9.111 9.150 8.906 8.964 4,772,961 -0.19(-2.03%)
Aug 03, 2018 9.199 9.296 9.042 9.150 5,076,904 -0.03(-0.32%)
Aug 02, 2018 9.101 9.189 8.828 9.179 8,589,569 -0.13(-1.36%)
Aug 01, 2018 9.394 9.452 9.267 9.306 4,348,131 -0.11(-1.14%)
Jul 31, 2018 9.423 9.579 9.296 9.413 4,891,644 +0.00(+0.00%)
Jul 30, 2018 9.579 9.608 9.363 9.413 3,992,492 -0.20(-2.03%)
Jul 27, 2018 9.803 9.842 9.296 9.608 6,416,687 -0.21(-2.18%)
Jul 26, 2018 9.755 9.881 9.696 9.823 3,127,492 -0.08(-0.79%)
Jul 25, 2018 9.716 9.940 9.584 9.901 5,123,375 +0.18(+1.81%)
Jul 24, 2018 9.959 10.02 9.667 9.725 5,539,240 -0.11(-1.09%)
Jul 23, 2018 9.755 9.994 9.696 9.833 4,557,003 +0.05(+0.50%)
Jul 20, 2018 9.657 10.07 9.569 9.784 5,265,151 +0.11(+1.11%)
Jul 19, 2018 9.706 9.755 9.618 9.677 2,660,692 -0.11(-1.10%)
Jul 18, 2018 9.794 9.803 9.638 9.784 4,321,287 +0.00(+0.00%)
Jul 17, 2018 9.784 9.813 9.657 9.784 7,354,606 -0.06(-0.59%)
Jul 16, 2018 9.920 9.959 9.755 9.842 4,621,155 -0.15(-1.46%)
Jul 13, 2018 10.08 10.13 9.706 9.989 6,403,898 -0.08(-0.78%)
Jul 12, 2018 10.19 10.19 9.891 10.07 9,424,974 -0.03(-0.29%)
Jul 11, 2018 10.08 10.22 9.872 10.10 8,636,743 -0.33(-3.18%)
Jul 10, 2018 10.74 10.86 10.26 10.43 7,226,399 -0.29(-2.73%)
Jul 09, 2018 10.73 10.83 10.55 10.72 3,075,596 +0.09(+0.83%)
Jul 06, 2018 10.43 10.73 10.43 10.63 5,804,893 +0.18(+1.68%)
Jul 05, 2018 10.59 10.65 10.26 10.46 4,900,285 -0.10(-0.92%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.02(+0.19%)
Jul 02, 2018 10.40 10.56 10.15 10.53 5,610,850 -0.05(-0.46%)
Jun 29, 2018 10.64 10.95 10.40 10.58 7,358,308 +0.03(+0.28%)
Jun 28, 2018 10.37 10.64 10.17 10.55 5,493,523 +0.12(+1.12%)
Jun 27, 2018 10.75 10.83 10.40 10.44 4,876,576 -0.26(-2.46%)
Jun 26, 2018 10.86 10.88 10.53 10.70 3,515,317 +0.02(+0.18%)
Jun 25, 2018 10.60 10.71 9.755 10.68 8,823,305 -0.27(-2.49%)
Jun 22, 2018 11.12 11.14 10.93 10.95 5,079,668 -0.14(-1.23%)
Jun 21, 2018 11.02 11.32 10.95 11.09 5,585,063 +0.00(+0.00%)
Jun 20, 2018 11.22 11.28 11.02 11.09 5,491,254 -0.07(-0.61%)
Jun 19, 2018 10.97 11.16 10.69 11.16 10,208,199 -0.21(-1.89%)
Jun 18, 2018 11.33 11.45 11.00 11.37 16,694,641 +0.42(+3.83%)
Jun 15, 2018 11.06 10.84 10.95 15,910,225 +0.12(+1.08%)
Jun 14, 2018 10.97 11.17 10.80 10.84 13,507,739 -0.14(-1.24%)
Jun 13, 2018 11.08 11.37 10.94 10.97 14,164,912 -0.08(-0.71%)
Jun 12, 2018 11.46 11.50 10.74 11.05 21,732,776 -0.43(-3.74%)
Jun 11, 2018 11.76 11.85 11.40 11.48 9,521,818 -0.20(-1.75%)
Jun 08, 2018 11.75 11.77 11.50 11.69 7,460,740 -0.20(-1.72%)
Jun 07, 2018 12.19 12.29 11.70 11.89 9,491,312 -0.21(-1.77%)
Jun 06, 2018 12.23 12.11 8,399,542 +0.13(+1.06%)
Jun 05, 2018 11.92 12.22 11.80 11.98 12,654,871 +0.19(+1.57%)
Jun 04, 2018 11.72 11.85 11.66 11.79 8,719,007 +0.13(+1.09%)
Jun 01, 2018 11.39 11.83 11.39 11.67 11,825,426 +0.27(+2.40%)
May 31, 2018 11.63 11.68 11.24 11.39 10,212,240 -0.11(-0.93%)
May 30, 2018 11.37 11.57 11.24 11.50 12,269,576 +0.17(+1.46%)
May 29, 2018 11.48 11.55 11.21 11.33 11,724,520 -0.20(-1.69%)
May 25, 2018 11.53 11.53 11.53 0 -0.11(-0.92%)
May 24, 2018 11.70 11.75 11.51 11.64 10,100,311 -0.05(-0.42%)
May 23, 2018 11.73 11.82 11.58 11.69 10,158,308 -0.14(-1.15%)
May 22, 2018 11.84 12.15 11.79 11.82 7,554,859 +0.09(+0.75%)
May 21, 2018 11.82 11.95 11.71 11.73 7,644,617 -0.02(-0.17%)
May 18, 2018 11.93 12.06 11.72 11.75 6,243,747 -0.10(-0.82%)
May 17, 2018 12.16 12.19 11.77 11.85 18,453,604 -0.50(-4.03%)
May 16, 2018 11.88 12.51 11.88 12.35 34,938,920 +0.57(+4.80%)
May 15, 2018 11.76 12.32 11.52 11.78 62,882,632 -2.94(-19.95%)
May 14, 2018 14.88 14.96 14.58 14.72 12,035,534 -0.02(-0.13%)
May 11, 2018 14.83 14.95 14.46 14.74 8,495,105 -0.06(-0.40%)
May 10, 2018 15.20 15.32 14.79 14.80 7,254,802 -0.19(-1.24%)
May 09, 2018 15.69 15.69 14.98 14.98 5,655,404 -0.60(-3.88%)
May 08, 2018 15.38 15.69 15.30 15.59 6,153,475 +0.12(+0.76%)
May 07, 2018 15.36 15.74 15.28 15.47 6,641,397 +0.11(+0.70%)
May 04, 2018 15.05 15.41 15.01 15.36 6,621,288 -0.02(-0.13%)
May 03, 2018 15.41 15.46 15.01 15.38 5,098,454 +0.09(+0.57%)
May 02, 2018 14.83 15.60 14.80 15.30 7,069,498 +0.20(+1.36%)
May 01, 2018 15.01 15.14 14.76 15.09 3,665,333 -0.01(-0.06%)
Apr 30, 2018 15.13 15.27 14.94 15.10 6,366,172 +0.11(+0.72%)
Apr 27, 2018 14.40 15.13 14.34 14.99 15,116,607 +0.84(+5.93%)
Apr 26, 2018 15.02 15.10 14.06 14.15 11,012,221 -0.73(-4.91%)
Apr 25, 2018 14.83 14.92 14.40 14.89 10,903,176 -0.04(-0.26%)
Apr 24, 2018 15.19 15.29 14.85 14.92 9,887,839 -0.16(-1.04%)
Apr 23, 2018 15.31 15.34 14.97 15.08 2,574,756 -0.23(-1.53%)
Apr 20, 2018 15.67 15.80 15.17 15.31 4,955,150 -0.37(-2.36%)
Apr 19, 2018 15.56 16.02 15.49 15.69 5,261,837 +0.13(+0.81%)
Apr 18, 2018 15.69 16.36 15.31 15.56 6,769,721 -0.05(-0.31%)
Apr 17, 2018 15.51 15.66 15.31 15.61 7,207,297 +0.33(+2.17%)
Apr 16, 2018 15.67 15.71 15.24 15.28 8,740,238 -0.44(-2.79%)
Apr 13, 2018 16.15 16.37 15.59 15.71 7,998,142 -0.43(-2.66%)
Apr 12, 2018 16.39 16.67 16.08 16.14 4,753,164 -0.20(-1.19%)
Apr 11, 2018 16.57 17.01 16.22 16.34 4,574,700 -0.27(-1.64%)
Apr 10, 2018 16.71 16.74 16.37 16.61 4,296,284 +0.34(+2.10%)
Apr 09, 2018 16.42 16.69 16.09 16.27 4,126,995 -0.02(-0.12%)
Apr 06, 2018 15.82 16.56 15.74 16.29 8,148,081 +0.25(+1.58%)
Apr 05, 2018 16.13 16.30 15.83 16.04 3,730,000 -0.04(-0.24%)
Apr 04, 2018 15.32 16.09 15.19 16.08 5,610,773 +0.39(+2.49%)
Apr 03, 2018 15.91 16.23 15.52 15.69 6,333,139 -0.06(-0.37%)
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.