$213.59 +3.23 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIPS historical data

Date Open High Low Close Volume
10/23/2014206.00212.87205.11210.361,153,340
10/22/2014200.00205.80198.00205.001,382,881
10/21/2014198.11200.00194.88200.00915,613
10/20/2014192.00197.63191.95195.99651,783
10/17/2014193.50197.90189.17191.90971,912
10/16/2014181.07194.93181.07189.331,317,988
10/15/2014172.09186.84171.04185.681,414,354
10/14/2014172.13181.50170.18176.701,785,063
10/13/2014181.29185.19169.50170.631,715,687
10/10/2014188.60190.00180.24180.281,167,506
10/9/2014191.19197.17188.25189.45865,373
10/8/2014185.51193.26181.00192.17760,369
10/7/2014191.41193.96186.57186.57584,323
10/6/2014198.59199.42193.00194.20516,225
10/3/2014193.50198.28192.02195.51962,236
10/2/2014182.21190.19177.30187.991,085,274
10/1/2014187.63188.02178.00183.371,489,018
9/30/2014197.91198.77188.70189.01974,824
9/29/2014196.47200.88193.51195.96965,192
9/26/2014200.55202.07196.66199.02877,946
9/25/2014209.45209.81199.65199.981,092,967
9/24/2014209.00212.10206.80209.791,005,028
9/23/2014198.69210.45197.21209.191,517,380
9/22/2014204.35204.65195.15200.681,107,752
9/19/2014208.49209.25201.00209.001,562,161
9/18/2014200.03208.40200.03206.301,009,012
9/17/2014197.88202.34197.88199.67740,354
9/16/2014195.02201.49189.25198.001,490,819
9/15/2014207.00207.40191.32196.571,597,530
9/12/2014210.00210.74205.11207.24703,960
9/11/2014203.82210.17203.58209.66757,217
9/10/2014209.64209.75201.50206.601,229,909
9/9/2014214.14216.85209.05210.05924,950
9/8/2014208.00215.33206.35213.831,121,404
9/5/2014208.01209.29205.00205.50533,949
9/4/2014212.99214.24205.01207.701,092,270
9/3/2014210.30212.65207.88212.381,349,183
9/2/2014197.61207.30196.02207.021,730,740
8/29/2014210.55211.60193.68196.632,771,698
8/28/2014211.24212.69207.36208.96979,093
8/27/2014215.05215.97211.77214.11635,321
8/26/2014218.07219.77216.32216.87421,668
8/25/2014214.98218.75214.02218.02614,547
8/22/2014214.13214.63210.26213.24668,237
8/21/2014216.85218.29213.79214.10615,447
8/20/2014215.36218.98213.71215.91476,833
8/19/2014221.99222.00215.00215.821,052,255
8/18/2014222.45224.80218.50221.42855,164
8/15/2014219.42227.50215.25218.491,816,977
8/14/2014214.80223.00208.58217.293,398,129
8/13/2014221.80229.49220.52229.182,377,401
8/12/2014218.21221.70214.53219.601,265,517
8/11/2014210.00217.19209.61216.491,053,035
8/8/2014208.68209.55207.38207.44578,722
8/7/2014208.52210.20206.50208.09455,910
8/6/2014201.00209.50198.77205.53856,085
8/5/2014206.60208.68201.65204.28835,311
8/4/2014209.88210.98207.00207.78578,790
8/1/2014207.16210.71204.90207.93930,977
7/31/2014208.33209.51202.37205.54852,031
7/30/2014214.86215.25210.22211.85475,598
7/29/2014216.00216.26209.99211.92504,989
7/28/2014214.01217.41210.80215.48656,047
7/25/2014212.00215.06211.00213.49403,042
7/24/2014211.60214.72207.00213.52710,103
7/23/2014210.14214.00208.39210.66734,680
7/22/2014205.51211.46205.14211.461,327,180
7/21/2014198.63205.10196.60204.20969,501
7/18/2014193.26199.48193.02198.61509,306
7/17/2014195.16197.78191.52192.90516,075
7/16/2014198.57200.38196.15197.86551,757
7/15/2014198.30200.31192.78196.91806,256
7/14/2014193.20200.40193.20197.46971,544
7/11/2014188.00191.99186.51191.34496,823
7/10/2014178.23189.00177.55187.16818,139
7/9/2014183.14187.25181.27185.90882,880
7/8/2014194.71195.53179.86182.141,336,771
7/7/2014198.01200.50194.85195.53751,824
7/3/2014198.28200.18195.11198.97454,867
7/2/2014198.75201.50194.60197.171,027,269
7/1/2014189.21195.82187.51195.59779,267
6/30/2014188.75190.98186.00187.74801,918
6/27/2014181.38189.34180.77188.551,086,216
6/26/2014182.14182.14179.11181.99464,804
6/25/2014177.05180.59175.19180.33765,465
6/24/2014180.36182.47176.63179.08712,116
6/23/2014177.19181.79176.50180.05540,687
6/20/2014184.80186.46173.83179.621,602,198
6/19/2014188.52189.22183.11184.87689,517
6/18/2014185.00189.49182.60188.991,239,213
6/17/2014183.00185.82182.50185.131,411,465
6/16/2014175.80184.30175.15183.171,334,399
6/13/2014179.20181.70175.81177.00814,355
6/12/2014180.31184.77176.51179.851,279,577
6/11/2014182.62188.68179.35180.911,767,327
6/10/2014180.25186.39178.78186.391,214,365
6/9/2014177.77185.59174.01182.001,527,509
6/6/2014174.90178.87173.41177.402,030,698
6/5/2014165.59179.79163.51175.991,678,035
6/4/2014162.90166.78160.20165.56703,768
  • Showing 1-100 of 651 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center