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

Vipshop Holdings Ltd ADR (NY: VIPS )

17.32 +0.16 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2012 0.5160 0.5385 0.5160 0.5365 932,045 +0.02(+3.97%)
May 30, 2012 0.4936 0.5180 0.4877 0.5160 2,292,926 +0.02(+4.55%)
May 29, 2012 0.4916 0.5014 0.4819 0.4936 713,881 +0.01(+1.20%)
May 25, 2012 0.4692 0.4975 0.4692 0.4877 299,193 +0.02(+4.17%)
May 24, 2012 0.4624 0.4741 0.4624 0.4682 206,057 +0.01(+2.35%)
May 23, 2012 0.4672 0.4741 0.4204 0.4575 699,938 -0.02(-3.50%)
May 22, 2012 0.4907 0.5053 0.4507 0.4741 529,659 -0.02(-3.38%)
May 21, 2012 0.5111 0.5258 0.4877 0.4907 284,420 -0.01(-2.33%)
May 18, 2012 0.5033 0.5170 0.5024 0.5024 1,108,783 +0.00(+0.78%)
May 17, 2012 0.4926 0.5043 0.4877 0.4985 660,500 +0.01(+1.19%)
May 16, 2012 0.5199 0.5267 0.4887 0.4926 664,119 -0.02(-4.54%)
May 15, 2012 0.5560 0.5677 0.5047 0.5160 853,067 -0.04(-6.37%)
May 14, 2012 0.5326 0.5609 0.5326 0.5511 1,758,889 +0.02(+4.63%)
May 11, 2012 0.5033 0.5345 0.4975 0.5267 496,403 +0.02(+4.45%)
May 10, 2012 0.5238 0.5443 0.4965 0.5043 1,637,684 -0.02(-3.72%)
May 09, 2012 0.5092 0.5355 0.5072 0.5238 318,373 +0.01(+1.32%)
May 08, 2012 0.5209 0.5365 0.5092 0.5170 853,026 -0.01(-1.49%)
May 07, 2012 0.5336 0.5463 0.5180 0.5248 470,190 -0.01(-2.00%)
May 04, 2012 0.5131 0.5589 0.5131 0.5355 241,251 -0.01(-1.26%)
May 03, 2012 0.5570 0.5609 0.5365 0.5424 521,294 -0.01(-2.28%)
May 02, 2012 0.5570 0.5619 0.5443 0.5550 850,770 +0.02(+4.21%)
May 01, 2012 0.5316 0.5453 0.5209 0.5326 749,300 +0.01(+1.11%)
Apr 30, 2012 0.5141 0.5472 0.5141 0.5267 954,978 +0.01(+1.89%)
Apr 27, 2012 0.5189 0.5394 0.5121 0.5170 603,901 -0.00(-0.19%)
Apr 26, 2012 0.5121 0.5492 0.4986 0.5180 1,379,179 +0.01(+1.14%)
Apr 25, 2012 0.5902 0.5902 0.5102 0.5121 3,364,014 -0.08(-12.79%)
Apr 24, 2012 0.5950 0.5950 0.5755 0.5872 1,608,344 +0.00(+0.33%)
Apr 23, 2012 0.5755 0.5853 0.5531 0.5853 1,313,825 +0.00(+0.67%)
Apr 20, 2012 0.5784 0.5833 0.5667 0.5814 1,097,424 +0.00(+0.17%)
Apr 19, 2012 0.5755 0.5833 0.5628 0.5804 1,902,575 +0.00(+0.85%)
Apr 18, 2012 0.5277 0.5755 0.5277 0.5755 3,436,237 +0.04(+8.46%)
Apr 17, 2012 0.4916 0.5510 0.4916 0.5306 2,889,826 +0.04(+8.58%)
Apr 16, 2012 0.4731 0.4994 0.4702 0.4887 2,052,690 +0.02(+3.94%)
Apr 13, 2012 0.4507 0.4721 0.4497 0.4702 2,477,260 +0.02(+3.66%)
Apr 12, 2012 0.4497 0.4682 0.4497 0.4536 1,361,177 +0.00(+0.00%)
Apr 11, 2012 0.4438 0.4633 0.4341 0.4536 1,044,177 +0.01(+2.88%)
Apr 10, 2012 0.4253 0.4536 0.4253 0.4409 1,633,214 +0.01(+3.20%)
Apr 09, 2012 0.4370 0.4487 0.4194 0.4273 860,294 +0.00(+0.69%)
Apr 05, 2012 0.4146 0.4390 0.4146 0.4243 527,291 +0.00(+1.16%)
Apr 04, 2012 0.4126 0.4194 0.4019 0.4194 1,400,441 +0.00(+0.94%)
Apr 03, 2012 0.4448 0.4565 0.4126 0.4155 1,912,919 -0.01(-2.71%)
Apr 02, 2012 0.4243 0.4526 0.4243 0.4271 2,021,402 -0.00(-0.26%)
Mar 30, 2012 0.4360 0.4429 0.4146 0.4282 1,303,943 +0.00(+0.92%)
Mar 29, 2012 0.4351 0.4390 0.4146 0.4243 1,861,374 -0.01(-3.33%)
Mar 28, 2012 0.4419 0.4568 0.4341 0.4390 2,148,347 -0.01(-2.17%)
Mar 27, 2012 0.4536 0.4868 0.4468 0.4487 3,227,063 -0.01(-2.13%)
Mar 26, 2012 0.5472 0.5599 0.4585 0.4585 10,676,180 -0.08(-14.55%)
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.