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

Vipshop Holdings Ltd ADR (NY: VIPS )

17.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.