Quantcast

Historical Stock Prices

VIPS 
$11.82
*  
0.11
0.92%
Get VIPS Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading VIPS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/25/2018 11.88 11.92 11.7 11.82 8,175,766
05/24/2018 11.99 12.06 11.8 11.93 9,850,485
05/23/2018 12.03 12.12 11.87 11.98 9,908,839
05/22/2018 12.14 12.455 12.085 12.12 7,368,937
05/21/2018 12.12 12.25 12 12.03 7,455,592
05/18/2018 12.23 12.36 12.02 12.05 6,087,894
05/17/2018 12.47 12.5 12.07 12.15 17,996,690
05/16/2018 12.18 12.82 12.18 12.66 34,069,150
05/15/2018 12.06 12.63 11.81 12.08 61,324,910
05/14/2018 15.25 15.34 14.95 15.09 11,432,210
05/11/2018 15.2 15.33 14.82 15.11 8,268,341
05/10/2018 15.58 15.705 15.16 15.17 7,076,169
05/09/2018 16.08 16.08 15.36 15.36 5,516,578
05/08/2018 15.77 16.08 15.69 15.98 6,002,048
05/07/2018 15.75 16.14 15.66 15.86 6,487,613
05/04/2018 15.425 15.8 15.39 15.75 6,458,779
05/03/2018 15.8 15.85 15.385 15.77 4,973,321
05/02/2018 15.2 15.99 15.175 15.68 6,895,989
05/01/2018 15.39 15.52 15.13 15.47 3,573,274
04/30/2018 15.51 15.65 15.32 15.48 6,209,925
04/27/2018 14.76 15.51 14.7 15.37 14,697,230
04/26/2018 15.4 15.48 14.41 14.51 10,704,240
04/25/2018 15.2 15.31 14.76 15.26 10,635,580
04/24/2018 15.57 15.67 15.22 15.3 9,634,928
04/23/2018 15.7 15.725 15.35 15.46 2,511,563
04/20/2018 16.06 16.2 15.55 15.7 4,833,334
04/19/2018 15.95 16.42 15.88 16.08 5,131,944
04/18/2018 16.08 16.77 15.7 15.95 6,603,569
04/17/2018 15.9 16.05 15.7 16 7,030,406
04/16/2018 16.06 16.11 15.62 15.66 8,525,723
04/13/2018 16.56 16.7799 15.98 16.11 7,698,869
04/12/2018 16.8 17.09 16.48 16.55 4,636,427
04/11/2018 16.99 17.435 16.63 16.75 4,462,422
04/10/2018 17.13 17.16 16.78 17.03 4,190,839
04/09/2018 16.83 17.115 16.4897 16.68 4,025,705
04/06/2018 16.22 16.98 16.14 16.7 7,948,099
04/05/2018 16.54 16.71 16.23 16.44 3,638,453
04/04/2018 15.71 16.5 15.57 16.48 5,473,066
04/03/2018 16.31 16.64 15.91 16.08 6,177,402
04/02/2018 16.46 16.67 16.025 16.14 4,807,709
03/29/2018 16.33 16.785 16.2 16.62 6,810,998
03/28/2018 16.7 16.7 15.925 16.2 13,867,360
03/27/2018 18.08 18.14 16.745 16.83 8,584,280
03/26/2018 17.4 18.05 17.4 18 8,897,572
03/23/2018 17.01 17.45 16.71 17 14,738,700
03/22/2018 18.41 18.44 16.7 17.02 18,794,480
03/21/2018 18 18.99 17.9 18.87 9,563,107
03/20/2018 18.06 18.49 17.785 18.23 9,367,635
03/19/2018 17.45 18.28 17.37 18.04 7,206,519
03/16/2018 17.86 18.31 17.85 18.16 16,330,860
03/15/2018 18.4 18.45 17.72 17.91 6,667,115
03/14/2018 17.88 18.21 17.75 18.11 5,471,107
03/13/2018 18.51 18.64 17.6 17.65 10,040,510
03/12/2018 18.17 18.65 18.03 18.46 8,449,675
03/09/2018 17.35 18.13 17.34 17.98 10,007,990
03/08/2018 17.25 17.5 17.16 17.33 7,106,782
03/07/2018 16.85 17.3 16.66 17.06 10,486,560
03/06/2018 17.86 17.94 16.49 16.85 18,688,120
03/05/2018 17.63 18.02 17.32 17.7 8,479,897
03/02/2018 17.02 18.22 16.63 18.21 9,257,317
03/01/2018 17.41 18.15 17.37 17.68 8,269,783
02/28/2018 17.38 17.51 16.94 17.39 10,203,610
02/27/2018 17.99 18.14 17.04 17.33 13,658,490
02/26/2018 18.96 18.97 17.96 18.26 9,993,384
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio