Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icici Bank Ltd ADR (NY: IBN )

26.68 +0.21 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 5.915 6.010 5.819 5.858 32,385,498 +0.26(+4.62%)
Jan 30, 2012 5.570 5.603 5.476 5.599 23,465,094 -0.11(-1.87%)
Jan 27, 2012 5.745 5.768 5.669 5.706 13,286,755 +0.00(+0.06%)
Jan 26, 2012 5.806 5.881 5.690 5.703 16,043,380 -0.06(-1.01%)
Jan 25, 2012 5.675 5.774 5.662 5.761 13,607,602 +0.01(+0.14%)
Jan 24, 2012 5.666 5.772 5.630 5.753 30,808,388 +0.15(+2.72%)
Jan 23, 2012 5.549 5.612 5.502 5.601 24,871,648 +0.08(+1.50%)
Jan 20, 2012 5.421 5.552 5.381 5.518 32,628,512 +0.20(+3.84%)
Jan 19, 2012 5.158 5.363 5.135 5.315 32,831,610 +0.26(+5.22%)
Jan 18, 2012 4.909 5.051 4.904 5.051 15,940,527 +0.06(+1.10%)
Jan 17, 2012 5.049 5.064 4.921 4.996 20,431,266 +0.04(+0.82%)
Jan 13, 2012 4.896 4.978 4.870 4.955 18,112,978 +0.11(+2.24%)
Jan 12, 2012 4.926 4.926 4.790 4.847 20,428,546 -0.06(-1.25%)
Jan 11, 2012 4.826 4.912 4.818 4.909 10,812,419 +0.06(+1.30%)
Jan 10, 2012 4.779 4.865 4.747 4.845 18,351,252 +0.28(+6.06%)
Jan 09, 2012 4.554 4.580 4.532 4.569 13,032,137 +0.06(+1.22%)
Jan 06, 2012 4.587 4.601 4.504 4.514 15,280,857 -0.09(-1.97%)
Jan 05, 2012 4.577 4.617 4.485 4.604 14,707,680 +0.05(+1.17%)
Jan 04, 2012 4.527 4.590 4.506 4.551 8,593,294 +0.28(+6.43%)
Dec 30, 2011 4.210 4.287 4.210 4.276 7,360,676 +0.03(+0.65%)
Dec 29, 2011 4.185 4.259 4.155 4.248 7,487,456 +0.05(+1.08%)
Dec 28, 2011 4.245 4.252 4.159 4.203 11,373,507 -0.14(-3.28%)
Dec 27, 2011 4.373 4.396 4.341 4.346 7,671,046 -0.04(-0.89%)
Dec 23, 2011 4.389 4.413 4.354 4.384 7,756,388 +0.19(+4.55%)
Dec 21, 2011 4.214 4.271 4.166 4.193 16,756,546 +0.11(+2.69%)
Dec 20, 2011 4.041 4.109 4.009 4.083 12,547,083 +0.13(+3.32%)
Dec 19, 2011 4.043 4.049 3.905 3.952 22,705,068 -0.15(-3.55%)
Dec 16, 2011 4.130 4.138 4.072 4.098 15,892,790 -0.05(-1.17%)
Dec 15, 2011 4.206 4.253 4.117 4.147 21,801,340 +0.02(+0.39%)
Dec 14, 2011 4.198 4.203 4.109 4.130 19,281,752 -0.11(-2.59%)
Dec 13, 2011 4.297 4.346 4.211 4.240 19,152,222 -0.02(-0.38%)
Dec 12, 2011 4.365 4.365 4.211 4.257 26,039,996 -0.33(-7.13%)
Dec 09, 2011 4.587 4.642 4.553 4.583 14,216,185 +0.00(+0.00%)
Dec 08, 2011 4.659 4.693 4.549 4.583 26,510,438 -0.27(-5.57%)
Dec 07, 2011 4.811 4.886 4.763 4.854 13,061,726 -0.04(-0.79%)
Dec 06, 2011 4.883 4.910 4.830 4.892 10,178,797 -0.01(-0.30%)
Dec 05, 2011 4.981 4.999 4.881 4.907 15,977,656 -0.06(-1.27%)
Dec 02, 2011 4.815 5.056 4.928 4.970 16,275,319 +0.16(+3.23%)
Dec 01, 2011 4.776 4.851 4.750 4.815 15,384,267 +0.11(+2.23%)
Nov 30, 2011 4.651 4.726 4.611 4.710 31,383,842 +0.18(+4.08%)
Nov 29, 2011 4.574 4.577 4.454 4.525 19,038,564 -0.12(-2.51%)
Nov 28, 2011 4.684 4.747 4.596 4.642 15,036,235 +0.18(+4.10%)
Nov 25, 2011 4.428 4.496 4.402 4.459 6,449,486 +0.02(+0.44%)
Nov 23, 2011 4.523 4.530 4.425 4.439 12,782,842 -0.15(-3.31%)
Nov 22, 2011 4.575 4.651 4.556 4.591 17,332,642 -0.01(-0.18%)
Nov 21, 2011 4.598 4.627 4.465 4.600 23,946,964 -0.24(-4.98%)
Nov 18, 2011 4.854 4.883 4.799 4.841 13,559,000 +0.03(+0.57%)
Nov 17, 2011 4.968 4.996 4.781 4.813 18,801,488 -0.21(-4.12%)
Nov 16, 2011 5.038 5.135 5.007 5.020 10,557,740 -0.10(-2.02%)
Nov 15, 2011 5.040 5.146 5.025 5.124 15,239,110 -0.10(-1.89%)
Nov 14, 2011 5.274 5.297 5.172 5.222 14,151,759 -0.18(-3.30%)
Nov 11, 2011 5.384 5.410 5.365 5.400 13,456,784 +0.02(+0.33%)
Nov 10, 2011 5.480 5.486 5.310 5.383 24,909,514 +0.01(+0.18%)
Nov 09, 2011 5.601 5.601 5.347 5.373 20,795,782 -0.46(-7.95%)
Nov 08, 2011 5.787 5.857 5.716 5.837 7,876,926 +0.08(+1.46%)
Nov 07, 2011 5.743 5.798 5.633 5.753 10,247,394 +0.04(+0.65%)
Nov 04, 2011 5.781 5.802 5.675 5.716 11,432,029 -0.09(-1.62%)
Nov 03, 2011 5.887 5.902 5.748 5.810 18,590,454 -0.03(-0.58%)
Nov 02, 2011 5.913 5.941 5.793 5.844 11,387,927 +0.03(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.