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 (%)
Nov 29, 2013 7.870 8.142 7.832 8.107 5,007,286 +0.24(+3.00%)
Nov 27, 2013 7.872 7.897 7.689 7.871 6,039,059 +0.02(+0.21%)
Nov 26, 2013 7.593 7.926 7.536 7.854 7,752,882 +0.20(+2.56%)
Nov 25, 2013 7.846 7.846 7.512 7.658 10,072,093 -0.12(-1.55%)
Nov 22, 2013 7.748 7.903 7.618 7.779 4,790,505 -0.04(-0.46%)
Nov 21, 2013 7.623 7.911 7.548 7.815 8,660,078 +0.28(+3.67%)
Nov 20, 2013 7.936 8.031 7.483 7.538 14,833,228 -0.42(-5.31%)
Nov 19, 2013 8.278 8.278 7.539 7.961 20,525,578 -0.47(-5.60%)
Nov 18, 2013 8.613 8.896 8.321 8.433 11,555,204 -0.02(-0.28%)
Nov 15, 2013 8.296 8.606 8.207 8.456 7,627,392 +0.23(+2.77%)
Nov 14, 2013 8.530 8.565 7.977 8.228 13,136,258 -0.01(-0.15%)
Nov 12, 2013 7.012 8.435 6.828 8.241 26,323,252 +1.09(+15.22%)
Nov 11, 2013 7.218 7.287 7.078 7.152 12,225,587 -0.15(-2.08%)
Nov 08, 2013 6.872 7.306 6.636 7.304 10,887,476 +0.41(+5.90%)
Nov 07, 2013 7.147 7.181 6.559 6.897 12,255,502 -0.23(-3.26%)
Nov 06, 2013 7.511 7.532 7.104 7.130 12,007,823 -0.32(-4.23%)
Nov 05, 2013 7.701 7.701 7.394 7.445 6,415,529 -0.26(-3.40%)
Nov 04, 2013 7.023 7.770 6.974 7.707 11,976,781 +0.80(+11.60%)
Nov 01, 2013 6.852 6.947 6.791 6.906 4,311,509 +0.18(+2.71%)
Oct 31, 2013 6.486 6.742 6.296 6.724 7,385,413 +0.16(+2.41%)
Oct 30, 2013 6.878 7.088 6.547 6.566 5,698,992 -0.21(-3.07%)
Oct 29, 2013 6.284 6.906 6.212 6.774 11,052,209 +0.52(+8.25%)
Oct 28, 2013 6.544 6.708 5.921 6.258 17,891,314 -0.24(-3.77%)
Oct 25, 2013 7.234 7.261 6.272 6.502 17,490,034 -0.65(-9.06%)
Oct 24, 2013 6.789 7.185 6.733 7.150 11,403,644 +0.38(+5.60%)
Oct 23, 2013 7.096 7.101 6.685 6.771 7,662,801 -0.41(-5.67%)
Oct 22, 2013 7.452 7.491 6.858 7.177 8,127,701 -0.28(-3.79%)
Oct 21, 2013 7.555 7.589 7.293 7.460 6,043,436 -0.00(-0.04%)
Oct 18, 2013 7.322 7.531 7.259 7.463 9,031,924 +0.29(+4.11%)
Oct 17, 2013 6.731 7.200 6.711 7.169 8,106,429 +0.29(+4.17%)
Oct 16, 2013 6.682 6.929 6.682 6.882 8,192,163 +0.24(+3.64%)
Oct 15, 2013 6.643 7.004 6.620 6.640 9,482,636 +0.01(+0.21%)
Oct 14, 2013 6.731 6.752 6.477 6.626 10,169,473 -0.19(-2.85%)
Oct 11, 2013 6.502 6.975 6.447 6.820 8,649,959 +0.48(+7.52%)
Oct 10, 2013 6.197 6.378 6.197 6.343 11,113,154 +0.21(+3.39%)
Oct 09, 2013 6.074 6.155 5.877 6.136 10,838,145 +0.09(+1.48%)
Oct 08, 2013 6.612 6.645 6.004 6.046 18,957,890 -0.61(-9.15%)
Oct 07, 2013 6.538 6.779 6.429 6.655 11,004,518 +0.03(+0.44%)
Oct 04, 2013 6.742 6.747 6.455 6.625 19,841,150 -0.13(-1.88%)
Oct 03, 2013 6.502 6.828 6.401 6.752 27,696,444 +0.34(+5.23%)
Oct 02, 2013 5.905 6.434 5.905 6.417 14,751,922 +0.48(+8.10%)
Oct 01, 2013 5.614 5.950 5.557 5.936 4,823,443 +0.28(+4.93%)
Sep 27, 2013 5.658 5.705 5.609 5.657 3,018,555 +0.00(+0.03%)
Sep 26, 2013 5.714 5.714 5.568 5.655 6,575,915 -0.04(-0.67%)
Sep 25, 2013 5.602 5.740 5.511 5.693 8,088,212 +0.12(+2.21%)
Sep 24, 2013 5.671 5.677 5.497 5.570 7,431,535 -0.09(-1.60%)
Sep 23, 2013 5.813 5.961 5.552 5.661 7,839,764 -0.19(-3.28%)
Sep 20, 2013 5.936 5.966 5.730 5.853 8,986,028 -0.01(-0.20%)
Sep 19, 2013 5.561 6.219 5.561 5.864 36,758,632 +0.30(+5.46%)
Sep 18, 2013 5.024 5.585 4.965 5.561 25,788,590 +0.78(+16.32%)
Sep 17, 2013 4.734 4.800 4.636 4.781 3,671,983 +0.01(+0.27%)
Sep 16, 2013 4.750 4.926 4.616 4.768 8,414,111 +0.15(+3.30%)
Sep 13, 2013 4.806 4.837 4.515 4.616 9,618,121 -0.18(-3.70%)
Sep 12, 2013 4.809 4.944 4.726 4.793 13,979,720 +0.00(+0.02%)
Sep 11, 2013 4.658 4.821 4.626 4.792 6,624,743 +0.12(+2.50%)
Sep 10, 2013 4.757 4.834 4.539 4.675 13,220,967 +0.00(+0.08%)
Sep 09, 2013 4.245 4.721 4.142 4.671 22,318,768 +0.40(+9.34%)
Sep 06, 2013 4.203 4.280 4.171 4.272 6,880,316 +0.08(+2.00%)
Sep 05, 2013 4.194 4.268 4.162 4.189 5,528,180 +0.08(+1.97%)
Sep 04, 2013 4.232 4.252 4.022 4.108 5,159,604 -0.03(-0.73%)
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.