$11.05 -0.07 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

May. 26, 2016 | 10:36 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIPS historical data

Date Open High Low Close Volume
5/25/201610.8711.1310.7011.128,882,022
5/24/201610.5010.9710.3910.8811,958,305
5/23/201610.4710.4810.2110.355,274,244
5/20/201610.5410.6510.3410.4912,111,160
5/19/201610.6610.9810.4210.5214,271,715
5/18/201610.7111.1610.4910.8134,711,031
5/17/201612.5212.9912.1212.3114,054,293
5/16/201612.1112.7612.1112.448,124,404
5/13/201612.2512.2911.8112.007,389,092
5/12/201612.3612.6412.1612.174,093,570
5/11/201612.4712.8212.2112.268,013,738
5/10/201612.5712.6812.2412.507,583,069
5/9/201612.4912.9012.2812.636,428,835
5/6/201612.8012.9112.0712.608,881,993
5/5/201613.2113.2612.7012.934,463,507
5/4/201613.0213.1112.7912.924,458,428
5/3/201613.1313.2512.7313.053,750,695
5/2/201613.5813.6713.0813.233,972,232
4/29/201613.7613.9913.2713.647,045,087
4/28/201613.4413.9713.3613.747,955,919
4/27/201613.1813.4713.0213.463,294,642
4/26/201613.2113.3412.8513.335,990,620
4/25/201613.2013.3412.8713.155,382,832
4/22/201613.4713.6513.1713.304,906,318
4/21/201614.1614.3013.3513.457,656,626
4/20/201614.0014.3013.7114.126,263,133
4/19/201614.6214.6713.9113.989,178,173
4/18/201614.8315.0014.2214.576,059,408
4/15/201614.6014.8414.5414.673,004,245
4/14/201614.5314.9114.3914.576,470,541
4/13/201614.5115.0314.2614.6312,764,765
4/12/201613.4314.4013.4014.2910,235,489
4/11/201613.1313.8412.9613.3810,565,612
4/8/201612.9713.1012.8512.952,830,643
4/7/201612.8513.2412.8112.943,745,692
4/6/201612.8813.1512.7012.864,579,445
4/5/201612.8213.0212.6412.893,653,754
4/4/201613.0813.3012.8812.904,724,895
4/1/201612.8413.2212.6213.087,217,334
3/31/201612.4913.1012.4412.886,689,670
3/30/201612.3012.7312.3012.597,470,974
3/29/201612.0912.2911.9712.174,314,208
3/28/201612.5012.5112.0512.134,161,934
3/24/201612.3012.6612.1912.584,384,225
3/23/201612.8212.9912.2012.418,334,859
3/22/201612.7413.4112.7012.7812,606,665
3/21/201612.2712.9212.2012.8612,816,537
3/18/201612.4112.5112.1112.295,961,962
3/17/201612.5112.6212.2112.305,750,640
3/16/201612.2012.5912.0512.565,719,997
3/15/201612.2512.3411.9012.266,366,991
3/14/201612.6712.8412.3512.499,844,335
3/11/201611.9012.6811.9012.6610,108,574
3/10/201612.0212.3011.5211.758,250,732
3/9/201612.0212.0611.5111.835,702,845
3/8/201611.3812.1211.3811.9210,462,699
3/7/201611.4911.7911.4311.656,545,263
3/4/201611.0811.9011.0111.5415,123,682
3/3/201611.0111.0310.6610.9517,532,591
3/2/201611.5011.5310.8911.0014,292,057
3/1/201611.3811.4711.1411.3210,230,789
2/29/201611.2411.4811.0111.1112,296,043
2/26/201611.3411.6311.2011.2811,549,852
2/25/201611.5011.6011.0011.3328,812,892
2/24/201612.2012.9312.1512.6923,807,605
2/23/201612.9412.9812.2112.4013,026,607
2/22/201612.8513.5112.8412.9811,341,123
2/19/201612.2212.6011.9812.566,084,209
2/18/201612.6612.9712.1512.168,260,842
2/17/201612.7112.9011.8312.5314,027,810
2/16/201611.7012.7111.6312.3613,413,986
2/12/201610.8611.2010.6110.9510,041,328
2/11/201611.0011.3410.3710.659,807,264
2/10/201611.4811.7111.2011.433,566,631
2/9/201610.7611.6510.6411.406,173,357
2/8/201611.0211.0810.3911.0212,783,270
2/5/201612.1012.1611.2611.3010,581,708
2/4/201612.0412.4811.8412.246,659,456
2/3/201612.4212.4411.6912.076,373,910
2/2/201612.1512.8912.0212.426,264,060
2/1/201612.6612.6612.1812.456,892,853
1/29/201612.4813.0012.4812.8412,964,827
1/28/201612.8413.1011.7012.1713,650,371
1/27/201613.1913.3611.3112.5411,677,821
1/26/201613.5113.5613.0813.236,909,311
1/25/201613.8113.9613.4613.624,612,455
1/22/201614.2214.5013.5013.836,389,323
1/21/201613.5013.9913.1313.768,385,181
1/20/201613.6214.0213.1813.5112,405,635
1/19/201614.4414.6113.8914.0110,147,964
1/15/201614.3114.4813.8614.068,083,765
1/14/201614.2215.1314.0214.9810,976,361
1/13/201614.5014.6413.8314.137,850,383
1/12/201613.9614.5013.6314.4813,244,185
1/11/201613.5013.9813.2013.4010,315,284
1/8/201614.2414.4313.4813.588,975,349
1/7/201614.0714.4313.8113.9913,516,939
1/6/201614.3915.3414.1514.5011,607,851
1/5/201614.1514.8514.1514.5320,219,850
1/4/201614.3714.4813.9614.0514,262,496
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center