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 (%)
Dec 31, 2013 8.120 8.163 8.163 8.163 33,789,304 +0.14(+1.79%)
Dec 30, 2013 8.129 8.166 7.804 8.019 3,851,304 -0.19(-2.31%)
Dec 27, 2013 8.185 8.350 8.151 8.208 7,310,012 +0.02(+0.19%)
Dec 26, 2013 8.287 8.326 8.049 8.193 6,361,349 -0.13(-1.52%)
Dec 24, 2013 8.291 8.379 8.262 8.320 5,182,773 +0.01(+0.14%)
Dec 23, 2013 8.033 8.354 7.978 8.308 14,397,575 +0.42(+5.28%)
Dec 20, 2013 7.728 7.930 7.724 7.891 5,173,095 +0.02(+0.26%)
Dec 19, 2013 7.317 7.939 7.274 7.871 12,546,637 +0.49(+6.69%)
Dec 18, 2013 7.587 7.656 7.222 7.377 8,679,935 -0.16(-2.15%)
Dec 17, 2013 7.465 7.614 7.162 7.539 3,092,387 -0.00(-0.06%)
Dec 16, 2013 7.856 7.930 7.492 7.544 4,787,993 -0.31(-3.97%)
Dec 13, 2013 7.673 7.979 7.624 7.856 7,531,303 +0.26(+3.46%)
Dec 12, 2013 7.607 7.681 7.516 7.594 6,036,465 -0.05(-0.64%)
Dec 11, 2013 8.009 8.094 7.628 7.643 10,347,964 -0.21(-2.62%)
Dec 10, 2013 7.788 8.084 6.954 7.849 41,513,052 +0.02(+0.20%)
Dec 09, 2013 8.034 8.145 7.664 7.833 9,800,467 -0.22(-2.73%)
Dec 06, 2013 7.999 8.172 7.919 8.052 6,477,377 +0.09(+1.11%)
Dec 05, 2013 8.096 8.175 7.876 7.964 6,951,083 -0.14(-1.73%)
Dec 04, 2013 8.250 8.291 8.007 8.104 6,650,854 -0.19(-2.26%)
Dec 03, 2013 8.203 8.349 8.142 8.291 7,645,281 +0.09(+1.13%)
Dec 02, 2013 8.100 8.269 8.066 8.199 10,484,187 +0.09(+1.13%)
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%)
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.