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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.85 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:12 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, 2014 14.14 14.76 14.14 14.56 15,287,774 +1.10(+8.19%)
Mar 28, 2014 13.23 14.06 13.20 13.46 13,192,570 +0.36(+2.75%)
Mar 27, 2014 13.39 13.71 12.86 13.10 13,771,243 -0.32(-2.38%)
Mar 26, 2014 13.81 14.19 13.27 13.42 11,903,800 -0.51(-3.68%)
Mar 25, 2014 13.58 14.05 13.43 13.93 11,326,193 +0.45(+3.35%)
Mar 24, 2014 13.96 14.04 12.83 13.48 15,440,225 -0.19(-1.41%)
Mar 21, 2014 13.99 14.32 13.65 13.67 9,426,426 -0.02(-0.14%)
Mar 20, 2014 14.69 14.70 13.53 13.69 21,834,708 -1.00(-6.78%)
Mar 19, 2014 14.95 15.14 14.69 14.69 14,035,776 -0.11(-0.72%)
Mar 18, 2014 14.92 15.04 14.51 14.79 7,341,782 +0.10(+0.70%)
Mar 17, 2014 14.84 15.08 14.43 14.69 8,386,913 -0.02(-0.12%)
Mar 14, 2014 14.26 15.05 13.75 14.71 13,605,464 +0.16(+1.08%)
Mar 13, 2014 15.40 16.34 14.28 14.55 25,340,440 -0.59(-3.87%)
Mar 12, 2014 13.97 15.33 13.90 15.14 46,880,772 +1.12(+7.97%)
Mar 11, 2014 14.65 15.21 14.02 14.02 32,697,406 -1.44(-9.30%)
Mar 10, 2014 16.07 16.09 15.28 15.46 13,558,010 -0.79(-4.85%)
Mar 07, 2014 17.22 17.30 15.90 16.25 17,685,800 -0.92(-5.36%)
Mar 06, 2014 16.68 17.56 16.60 17.17 13,526,527 +0.44(+2.63%)
Mar 05, 2014 16.17 16.96 16.14 16.73 21,943,610 +0.22(+1.34%)
Mar 04, 2014 15.35 17.75 14.94 16.51 75,161,768 +4.04(+32.44%)
Mar 03, 2014 12.66 12.73 11.83 12.46 20,371,742 -0.35(-2.71%)
Feb 28, 2014 11.44 12.96 11.44 12.81 14,540,821 +1.44(+12.65%)
Feb 27, 2014 11.53 11.80 11.22 11.37 6,899,558 -0.04(-0.33%)
Feb 26, 2014 10.73 11.96 10.63 11.41 15,430,445 +0.71(+6.67%)
Feb 25, 2014 10.89 11.22 10.57 10.69 9,396,246 -0.23(-2.12%)
Feb 24, 2014 10.74 11.12 10.68 10.93 7,789,429 +0.20(+1.84%)
Feb 21, 2014 11.21 11.22 10.46 10.73 10,014,213 -0.40(-3.55%)
Feb 20, 2014 11.03 11.20 10.74 11.13 5,310,897 +0.21(+1.90%)
Feb 19, 2014 11.24 11.27 10.80 10.92 7,806,672 -0.39(-3.48%)
Feb 18, 2014 11.29 11.56 11.23 11.31 9,163,432 +0.15(+1.31%)
Feb 14, 2014 11.49 11.17 11.17 11.17 125,192,656 -0.01(-0.09%)
Feb 13, 2014 10.24 11.26 10.19 11.17 11,731,552 +0.82(+7.92%)
Feb 12, 2014 10.05 10.38 9.964 10.35 5,128,398 +0.31(+3.08%)
Feb 11, 2014 10.13 10.20 9.922 10.05 5,266,159 -0.11(-1.11%)
Feb 10, 2014 10.18 10.24 9.905 10.16 5,457,290 +0.06(+0.62%)
Feb 07, 2014 9.862 10.24 9.766 10.10 7,777,373 +0.30(+3.09%)
Feb 06, 2014 9.670 9.852 9.452 9.794 8,345,240 +0.21(+2.22%)
Feb 05, 2014 9.716 9.774 9.145 9.581 9,800,231 -0.17(-1.78%)
Feb 04, 2014 9.548 9.869 9.468 9.755 5,507,328 +0.13(+1.37%)
Feb 03, 2014 10.15 10.24 9.462 9.623 11,548,633 -0.63(-6.13%)
Jan 31, 2014 9.865 10.30 9.770 10.25 5,764,910 -0.07(-0.72%)
Jan 30, 2014 10.19 10.56 9.949 10.33 10,237,298 -0.09(-0.89%)
Jan 29, 2014 10.11 10.70 9.657 10.42 12,335,085 +0.20(+1.98%)
Jan 28, 2014 9.374 10.44 9.374 10.22 12,403,853 +0.91(+9.80%)
Jan 27, 2014 9.462 9.559 9.147 9.304 13,022,773 -0.22(-2.31%)
Jan 24, 2014 9.755 9.843 9.092 9.524 20,545,014 -0.49(-4.85%)
Jan 23, 2014 9.881 10.26 9.611 10.01 18,662,614 -0.51(-4.81%)
Jan 22, 2014 10.44 10.58 10.14 10.52 10,951,128 +0.05(+0.47%)
Jan 21, 2014 10.02 10.49 9.888 10.47 12,775,238 +0.53(+5.37%)
Jan 17, 2014 10.18 9.934 9.934 9.934 59,162,036 -0.19(-1.90%)
Jan 16, 2014 9.537 10.18 9.500 10.13 16,562,992 +0.72(+7.64%)
Jan 15, 2014 9.072 9.462 8.768 9.407 9,518,486 +0.32(+3.50%)
Jan 14, 2014 8.752 9.256 8.709 9.089 7,412,313 +0.47(+5.50%)
Jan 13, 2014 8.795 9.080 8.401 8.615 8,382,771 -0.02(-0.23%)
Jan 10, 2014 8.686 8.738 8.481 8.635 4,840,236 +0.01(+0.11%)
Jan 09, 2014 9.072 9.183 8.494 8.625 12,536,201 -0.40(-4.48%)
Jan 08, 2014 8.810 9.196 8.669 9.030 15,868,158 +0.20(+2.28%)
Jan 07, 2014 7.906 8.871 7.824 8.829 10,997,680 +0.80(+10.00%)
Jan 06, 2014 8.266 8.438 7.961 8.026 9,874,893 -0.28(-3.31%)
Jan 03, 2014 8.493 8.579 8.106 8.301 7,219,203 -0.18(-2.16%)
Jan 02, 2014 8.059 8.609 8.059 8.485 12,059,183 +0.32(+3.94%)
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%)
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%)
Sep 03, 2013 4.301 4.416 4.116 4.138 10,752,124 -0.09(-2.03%)
Aug 30, 2013 3.999 4.297 3.951 4.224 14,597,851 +0.27(+6.91%)
Aug 29, 2013 3.754 3.975 3.754 3.951 3,548,082 +0.16(+4.17%)
Aug 28, 2013 3.796 3.831 3.721 3.793 5,930,392 -0.03(-0.79%)
Aug 27, 2013 3.939 3.939 3.804 3.823 3,817,750 -0.13(-3.23%)
Aug 26, 2013 3.974 3.984 3.820 3.951 3,255,552 +0.00(+0.07%)
Aug 23, 2013 4.034 4.131 3.936 3.948 4,690,060 -0.07(-1.72%)
Aug 22, 2013 3.827 4.071 3.715 4.017 7,707,139 +0.16(+4.09%)
Aug 21, 2013 3.972 4.066 3.853 3.859 6,497,552 -0.18(-4.37%)
Aug 20, 2013 4.063 4.139 3.931 4.035 8,249,623 -0.18(-4.26%)
Aug 19, 2013 3.815 4.390 3.810 4.215 9,410,690 +0.32(+8.30%)
Aug 16, 2013 3.838 3.980 3.776 3.892 4,671,781 +0.03(+0.86%)
Aug 15, 2013 3.914 4.111 3.756 3.859 23,384,012 -0.62(-13.93%)
Aug 14, 2013 4.369 4.496 4.249 4.483 12,193,100 +0.06(+1.32%)
Aug 13, 2013 4.731 4.767 4.219 4.425 19,818,832 -0.32(-6.82%)
Aug 12, 2013 4.877 4.919 4.735 4.749 3,925,320 -0.10(-2.07%)
Aug 09, 2013 4.768 4.888 4.716 4.849 5,263,207 +0.09(+1.95%)
Aug 08, 2013 4.578 4.886 4.562 4.756 9,529,609 +0.26(+5.88%)
Aug 07, 2013 4.543 4.562 4.312 4.492 7,486,104 -0.12(-2.62%)
Aug 06, 2013 4.341 4.709 4.303 4.613 5,425,346 +0.24(+5.39%)
Aug 05, 2013 4.390 4.462 4.263 4.377 6,952,908 +0.08(+1.77%)
Aug 02, 2013 4.386 4.386 4.270 4.301 3,765,631 -0.06(-1.32%)
Aug 01, 2013 4.228 4.388 4.113 4.358 5,155,380 +0.25(+6.08%)
Jul 31, 2013 4.097 4.168 4.010 4.109 2,557,366 -0.01(-0.21%)
Jul 30, 2013 4.193 4.271 3.960 4.117 9,505,569 +0.01(+0.19%)
Jul 29, 2013 4.100 4.292 4.088 4.110 6,990,285 -0.01(-0.14%)
Jul 26, 2013 4.027 4.183 3.915 4.115 5,168,830 +0.09(+2.23%)
Jul 25, 2013 4.292 4.377 3.991 4.026 9,982,187 -0.08(-1.97%)
Jul 24, 2013 4.165 4.165 3.850 4.107 9,666,745 +0.28(+7.45%)
Jul 23, 2013 3.813 3.832 3.707 3.822 4,521,513 +0.16(+4.37%)
Jul 22, 2013 3.684 3.738 3.611 3.662 3,250,395 +0.03(+0.89%)
Jul 19, 2013 3.608 3.638 3.560 3.630 5,103,487 -0.00(-0.08%)
Jul 18, 2013 3.432 3.663 3.399 3.633 11,748,847 +0.18(+5.26%)
Jul 17, 2013 3.229 3.492 3.208 3.451 9,817,700 +0.22(+6.95%)
Jul 16, 2013 3.202 3.287 3.175 3.227 6,515,554 +0.06(+1.75%)
Jul 15, 2013 3.160 3.190 3.030 3.171 10,495,321 +0.14(+4.74%)
Jul 12, 2013 2.967 3.084 2.951 3.028 3,523,816 +0.08(+2.58%)
Jul 11, 2013 2.921 2.998 2.892 2.952 2,501,925 +0.06(+2.06%)
Jul 10, 2013 2.936 2.939 2.804 2.892 3,629,131 -0.03(-1.00%)
Jul 09, 2013 2.917 2.926 2.852 2.921 3,327,990 +0.05(+1.70%)
Jul 08, 2013 2.748 2.880 2.748 2.873 3,161,924 +0.11(+3.81%)
Jul 05, 2013 2.767 2.785 2.731 2.767 1,169,862 +0.02(+0.60%)
Jul 03, 2013 2.740 2.764 2.731 2.751 951,103 +0.01(+0.25%)
Jul 02, 2013 2.829 2.863 2.701 2.744 2,585,086 -0.10(-3.57%)
Jul 01, 2013 2.889 2.962 2.818 2.845 6,415,990 +0.00(+0.03%)
Jun 28, 2013 2.736 2.886 2.736 2.844 5,704,508 +0.18(+6.66%)
Jun 26, 2013 2.719 2.719 2.600 2.667 3,806,238 +0.07(+2.55%)
Jun 25, 2013 2.534 2.663 2.531 2.601 5,035,723 +0.11(+4.43%)
Jun 24, 2013 2.511 2.518 2.269 2.490 12,326,566 -0.09(-3.62%)
Jun 21, 2013 2.625 2.720 2.561 2.584 8,188,380 +0.00(+0.19%)
Jun 20, 2013 2.830 2.830 2.548 2.579 13,333,510 -0.25(-8.83%)
Jun 19, 2013 3.169 3.169 2.828 2.829 11,734,443 -0.39(-12.09%)
Jun 18, 2013 3.200 3.267 3.186 3.218 3,353,363 +0.05(+1.54%)
Jun 17, 2013 3.196 3.226 3.146 3.169 1,664,625 +0.01(+0.18%)
Jun 14, 2013 3.246 3.265 3.152 3.163 3,133,035 -0.11(-3.37%)
Jun 13, 2013 3.172 3.316 3.172 3.274 3,740,914 +0.05(+1.60%)
Jun 12, 2013 3.243 3.283 3.123 3.222 8,402,803 +0.08(+2.55%)
Jun 11, 2013 2.982 3.316 2.951 3.142 8,937,845 +0.12(+4.04%)
Jun 10, 2013 2.990 3.038 2.906 3.020 3,504,994 +0.10(+3.41%)
Jun 07, 2013 2.849 2.942 2.820 2.921 4,838,985 +0.05(+1.63%)
Jun 06, 2013 2.790 2.904 2.790 2.874 1,688,624 +0.08(+2.97%)
Jun 05, 2013 2.829 2.874 2.767 2.791 5,149,383 -0.05(-1.79%)
Jun 04, 2013 2.917 2.923 2.825 2.842 4,622,102 -0.02(-0.61%)
Jun 03, 2013 2.909 2.919 2.643 2.859 8,002,642 -0.06(-2.20%)
May 31, 2013 2.917 3.041 2.879 2.923 4,633,737 +0.02(+0.64%)
May 30, 2013 2.878 2.998 2.841 2.905 6,181,997 +0.03(+0.88%)
May 29, 2013 2.946 3.022 2.784 2.880 17,109,146 -0.00(-0.03%)
May 28, 2013 3.219 3.326 2.797 2.881 19,769,490 -0.44(-13.15%)
May 24, 2013 3.283 3.375 3.219 3.317 5,346,696 +0.04(+1.07%)
May 23, 2013 3.246 3.348 3.179 3.281 6,540,690 -0.04(-1.09%)
May 22, 2013 3.543 3.560 3.272 3.318 6,674,074 -0.25(-6.97%)
May 21, 2013 3.529 3.752 3.519 3.566 6,807,581 +0.04(+1.02%)
May 20, 2013 3.307 3.541 3.307 3.530 7,884,656 +0.30(+9.20%)
May 17, 2013 3.287 3.356 3.147 3.233 4,876,096 -0.00(-0.12%)
May 16, 2013 3.151 3.379 3.103 3.237 9,465,106 +0.13(+4.31%)
May 15, 2013 3.648 3.682 3.049 3.103 30,745,652 +0.03(+0.82%)
May 13, 2013 3.049 3.234 3.003 3.078 8,051,245 -0.02(-0.69%)
May 10, 2013 3.312 3.361 3.003 3.099 9,605,502 -0.19(-5.89%)
May 09, 2013 3.317 3.414 3.273 3.293 2,990,835 -0.02(-0.71%)
May 08, 2013 3.268 3.333 3.209 3.317 3,172,914 +0.02(+0.62%)
May 07, 2013 3.250 3.302 3.200 3.296 2,976,257 +0.06(+1.99%)
May 06, 2013 3.180 3.297 3.180 3.232 3,120,231 +0.02(+0.70%)
May 03, 2013 3.258 3.317 3.119 3.209 3,891,921 -0.07(-2.17%)
May 02, 2013 3.097 3.304 3.097 3.280 7,196,240 +0.19(+6.19%)
May 01, 2013 2.981 3.089 2.981 3.089 4,101,248 +0.09(+2.86%)
Apr 30, 2013 2.908 3.008 2.908 3.003 3,928,386 +0.10(+3.29%)
Apr 29, 2013 2.866 2.920 2.799 2.908 3,327,221 +0.07(+2.55%)
Apr 26, 2013 2.836 2.887 2.782 2.836 1,840,768 -0.02(-0.58%)
Apr 25, 2013 2.902 2.912 2.809 2.852 3,082,997 -0.06(-2.08%)
Apr 24, 2013 2.939 3.037 2.879 2.913 2,891,845 -0.01(-0.47%)
Apr 23, 2013 2.896 2.938 2.809 2.926 3,079,593 +0.03(+1.01%)
Apr 22, 2013 2.832 2.936 2.804 2.897 3,233,952 +0.10(+3.70%)
Apr 19, 2013 2.746 2.848 2.698 2.794 4,044,536 +0.08(+2.84%)
Apr 18, 2013 2.688 2.754 2.680 2.717 3,302,894 +0.02(+0.61%)
Apr 17, 2013 2.743 2.769 2.669 2.700 2,926,619 -0.06(-2.02%)
Apr 16, 2013 2.668 2.799 2.660 2.756 4,091,550 +0.10(+3.86%)
Apr 15, 2013 2.680 2.719 2.602 2.653 2,886,381 -0.04(-1.66%)
Apr 12, 2013 2.746 2.762 2.641 2.698 3,702,778 -0.08(-2.78%)
Apr 11, 2013 2.802 2.823 2.673 2.775 3,958,618 +0.01(+0.35%)
Apr 10, 2013 2.926 2.975 2.733 2.765 7,240,435 -0.16(-5.47%)
Apr 09, 2013 3.043 3.080 2.819 2.925 8,369,465 -0.10(-3.29%)
Apr 08, 2013 3.073 3.168 2.981 3.025 5,145,036 -0.05(-1.49%)
Apr 05, 2013 2.950 3.102 2.910 3.071 4,842,532 +0.09(+3.11%)
Apr 04, 2013 3.068 3.151 2.936 2.978 3,267,300 +0.09(+2.97%)
Apr 03, 2013 2.892 2.954 2.810 2.892 4,589,696 +0.01(+0.44%)
Apr 02, 2013 2.921 2.976 2.850 2.880 3,386,875 -0.03(-1.11%)
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.