VIPS Historical Prices | Vipshop Holdings Limited Americ Stock

Dow

0.34% Nasdaq

0.14%

Vipshop Holdings Limited (VIPS)

-NYSE

37.60 1.41(3.88%) 9:51AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	33.90	36.30	33.90	36.19	769,100	36.19
May 17, 2013	33.70	34.40	32.26	33.14	475,700	33.14
May 16, 2013	32.30	34.64	31.81	33.18	923,300	33.18
May 15, 2013	37.40	37.75	31.26	31.81	2,999,200	31.81
May 14, 2013	32.03	34.01	31.25	33.50	1,238,000	33.50
May 13, 2013	31.26	33.15	30.79	31.55	785,400	31.55
May 10, 2013	33.95	34.46	30.79	31.77	937,000	31.77
May 9, 2013	34.00	35.00	33.55	33.76	291,800	33.76
May 8, 2013	33.50	34.17	32.90	34.00	309,200	34.00
May 7, 2013	33.32	33.85	32.81	33.79	290,400	33.79
May 6, 2013	32.60	33.80	32.60	33.13	304,400	33.13
May 3, 2013	33.40	34.49	31.98	32.90	379,700	32.90
May 2, 2013	31.75	33.87	31.75	33.63	702,000	33.63
May 1, 2013	30.56	31.67	30.56	31.67	400,100	31.67
Apr 30, 2013	29.81	30.84	29.81	30.79	383,000	30.79
Apr 29, 2013	29.38	29.93	28.69	29.81	324,600	29.81
Apr 26, 2013	29.07	29.60	28.52	29.07	179,600	29.07
Apr 25, 2013	29.75	29.85	28.80	29.24	300,800	29.24
Apr 24, 2013	30.13	31.13	29.51	29.86	282,100	29.86
Apr 23, 2013	29.69	30.12	28.80	30.00	300,300	30.00
Apr 22, 2013	29.03	30.10	28.75	29.70	315,500	29.70
Apr 19, 2013	28.15	29.20	27.66	28.64	394,400	28.64
Apr 18, 2013	27.56	28.23	27.47	27.85	322,200	27.85
Apr 17, 2013	28.12	28.39	27.36	27.68	285,500	27.68
Apr 16, 2013	27.35	28.69	27.27	28.25	399,200	28.25
Apr 15, 2013	27.47	27.88	26.67	27.20	281,600	27.20
Apr 12, 2013	28.15	28.32	27.07	27.66	360,900	27.66
Apr 11, 2013	28.72	28.94	27.40	28.45	386,200	28.45
Apr 10, 2013	30.00	30.50	28.02	28.35	706,300	28.35
Apr 9, 2013	31.20	31.57	28.90	29.99	816,500	29.99
Apr 8, 2013	32.48	32.48	30.56	31.01	501,800	31.01
Apr 5, 2013	30.24	31.80	29.83	31.48	472,300	31.48
Apr 4, 2013	31.45	32.30	30.10	30.53	318,800	30.53
Apr 3, 2013	29.65	30.28	28.81	29.65	447,800	29.65
Apr 2, 2013	29.95	30.51	29.22	29.52	330,400	29.52
Apr 1, 2013	30.25	30.78	29.59	29.85	391,900	29.85
Mar 28, 2013	31.26	32.40	30.32	30.37	850,500	30.37
Mar 27, 2013	29.64	31.64	29.05	31.12	629,700	31.12
Mar 26, 2013	28.31	30.00	27.82	29.84	596,400	29.84
Mar 25, 2013	29.23	29.23	27.35	28.57	247,400	28.57
Mar 22, 2013	28.99	29.28	28.61	28.61	437,500	28.61
Mar 21, 2013	29.60	29.60	28.11	28.94	226,400	28.94
Mar 20, 2013	28.64	30.23	28.55	29.30	568,600	29.30
Mar 19, 2013	27.50	29.40	27.12	28.69	1,118,000	28.69
Mar 18, 2013	26.96	28.49	26.80	27.12	616,300	27.12
Mar 15, 2013	26.91	28.48	25.72	28.48	1,195,300	28.48
Mar 14, 2013	24.70	26.59	24.10	26.36	2,989,000	26.36
Mar 13, 2013	25.61	26.06	24.37	24.44	322,600	24.44
Mar 12, 2013	25.97	26.50	24.86	25.87	409,200	25.87
Mar 11, 2013	24.87	25.95	24.62	25.75	276,800	25.75
Mar 8, 2013	25.17	25.47	24.20	24.34	170,700	24.34
Mar 7, 2013	23.92	26.06	23.70	25.19	392,100	25.19
Mar 6, 2013	25.43	25.50	23.27	23.58	330,000	23.58
Mar 5, 2013	25.40	26.43	24.75	25.24	209,600	25.24
Mar 4, 2013	27.95	27.95	24.26	25.40	217,000	25.40
Mar 1, 2013	26.50	26.79	25.75	25.83	171,100	25.83
Feb 28, 2013	26.80	27.69	25.21	25.88	444,700	25.88
Feb 27, 2013	25.20	26.99	24.61	26.48	396,400	26.48
Feb 26, 2013	27.54	27.54	24.20	25.60	992,300	25.60
Feb 25, 2013	24.40	28.49	24.15	28.45	785,700	28.45
Feb 22, 2013	22.24	27.22	21.80	24.42	1,098,500	24.42
Feb 21, 2013	22.90	23.00	21.58	22.65	248,200	22.65
Feb 20, 2013	24.17	24.19	23.32	23.36	92,100	23.36
Feb 19, 2013	24.89	24.89	23.54	24.38	112,000	24.38
Feb 15, 2013	24.95	25.18	24.55	24.90	75,300	24.90
Feb 14, 2013	25.17	25.18	24.71	24.95	84,100	24.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VIPS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vipshop Holdings Limited (VIPS)