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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.73 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.