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 30, 2009 2.658 2.683 2.565 2.591 0 +0.02(+0.73%)
Jan 29, 2009 2.637 2.645 2.563 2.573 14,728,698 -0.17(-6.30%)
Jan 28, 2009 2.571 2.791 2.571 2.746 36,607,960 +0.36(+15.02%)
Jan 27, 2009 2.406 2.433 2.334 2.387 19,422,772 +0.08(+3.62%)
Jan 26, 2009 2.436 2.475 2.268 2.304 20,329,350 -0.03(-1.08%)
Jan 23, 2009 2.253 2.381 2.236 2.329 16,310,606 -0.03(-1.33%)
Jan 22, 2009 2.330 2.458 2.308 2.360 19,576,888 -0.09(-3.72%)
Jan 21, 2009 2.404 2.475 2.280 2.452 26,999,950 +0.15(+6.34%)
Jan 20, 2009 2.500 2.571 2.290 2.305 45,780,204 -0.35(-13.05%)
Jan 16, 2009 2.706 2.791 2.533 2.651 0 +0.06(+2.24%)
Jan 15, 2009 2.645 2.676 2.492 2.593 20,973,544 -0.10(-3.74%)
Jan 14, 2009 2.757 2.777 2.642 2.694 14,792,558 -0.09(-3.17%)
Jan 13, 2009 2.805 2.805 2.662 2.782 17,415,658 +0.05(+1.90%)
Jan 12, 2009 2.837 2.864 2.706 2.730 14,017,578 -0.22(-7.31%)
Jan 09, 2009 2.994 3.021 2.898 2.945 14,214,163 -0.03(-0.85%)
Jan 08, 2009 2.928 2.988 2.870 2.970 17,066,368 -0.03(-0.94%)
Jan 07, 2009 3.029 3.060 2.893 2.999 28,847,014 -0.46(-13.32%)
Jan 06, 2009 3.367 3.504 3.345 3.460 15,121,943 +0.16(+4.76%)
Jan 05, 2009 3.309 3.346 3.165 3.302 21,525,466 +0.06(+1.89%)
Jan 02, 2009 3.054 3.261 3.054 3.241 0 +0.21(+7.07%)
Jan 01, 2009 2.912 3.038 2.901 3.027 0 +0.00(+0.00%)
Dec 31, 2008 2.912 3.038 2.901 3.027 8,897,815 +0.01(+0.36%)
Dec 30, 2008 3.030 3.035 2.928 3.016 8,595,253 +0.03(+0.89%)
Dec 29, 2008 2.834 2.989 2.834 2.989 11,657,601 +0.25(+8.94%)
Dec 26, 2008 2.757 2.797 2.720 2.744 4,678,836 -0.13(-4.38%)
Dec 24, 2008 2.794 2.898 2.794 2.870 3,668,239 +0.12(+4.35%)
Dec 23, 2008 2.813 2.853 2.720 2.750 10,844,211 -0.19(-6.52%)
Dec 22, 2008 2.986 3.003 2.870 2.942 12,994,670 -0.12(-3.80%)
Dec 19, 2008 3.057 3.129 3.026 3.059 23,684,808 +0.04(+1.30%)
Dec 18, 2008 3.115 3.142 2.992 3.019 33,265,184 +0.07(+2.45%)
Dec 17, 2008 2.909 2.988 2.867 2.947 16,048,489 -0.08(-2.75%)
Dec 16, 2008 2.744 3.074 2.744 3.030 24,165,652 +0.30(+11.07%)
Dec 15, 2008 2.829 2.831 2.651 2.728 14,905,810 -0.06(-2.14%)
Dec 12, 2008 2.620 2.807 2.606 2.788 19,857,988 +0.13(+4.91%)
Dec 11, 2008 2.629 2.791 2.629 2.658 21,768,644 -0.02(-0.71%)
Dec 10, 2008 2.563 2.698 2.524 2.676 22,056,472 +0.21(+8.68%)
Dec 09, 2008 2.445 2.522 2.422 2.463 20,208,148 -0.08(-3.33%)
Dec 08, 2008 2.469 2.585 2.408 2.547 20,486,876 +0.14(+5.61%)
Dec 05, 2008 2.162 2.433 2.162 2.412 19,568,864 +0.21(+9.65%)
Dec 04, 2008 2.233 2.335 2.183 2.200 26,810,780 +0.01(+0.36%)
Dec 03, 2008 2.132 2.195 1.997 2.192 17,889,232 +0.12(+5.61%)
Dec 02, 2008 2.003 2.091 1.967 2.076 19,214,390 +0.14(+7.14%)
Dec 01, 2008 2.046 2.046 1.925 1.937 20,243,824 -0.30(-13.48%)
Nov 28, 2008 2.157 2.327 2.156 2.239 24,421,086 +0.16(+7.80%)
Nov 26, 2008 2.150 2.349 1.996 2.077 79,853,656 -0.07(-3.15%)
Nov 25, 2008 2.106 2.161 2.025 2.145 25,511,516 -0.05(-2.15%)
Nov 24, 2008 2.047 2.257 1.970 2.192 25,616,228 +0.13(+6.49%)
Nov 21, 2008 2.024 2.058 1.923 2.058 37,449,060 +0.28(+15.53%)
Nov 20, 2008 1.917 1.917 1.731 1.782 44,807,116 -0.19(-9.72%)
Nov 19, 2008 2.162 2.170 1.947 1.974 30,135,676 -0.31(-13.63%)
Nov 18, 2008 2.282 2.313 2.162 2.285 18,074,306 -0.08(-3.26%)
Nov 17, 2008 2.373 2.450 2.341 2.362 21,549,994 -0.01(-0.60%)
Nov 14, 2008 2.461 2.552 2.360 2.376 30,115,282 -0.17(-6.56%)
Nov 13, 2008 2.340 2.560 2.244 2.543 27,161,818 +0.21(+9.04%)
Nov 12, 2008 2.508 2.514 2.321 2.332 20,124,658 -0.32(-12.09%)
Nov 11, 2008 2.782 2.810 2.544 2.653 29,587,126 -0.34(-11.26%)
Nov 10, 2008 3.066 3.112 2.928 2.989 18,817,546 +0.13(+4.62%)
Nov 07, 2008 2.730 2.875 2.720 2.857 28,644,656 +0.23(+8.93%)
Nov 06, 2008 2.713 2.735 2.525 2.623 29,523,176 -0.07(-2.68%)
Nov 05, 2008 3.033 3.033 2.676 2.695 35,486,740 -0.36(-11.92%)
Nov 04, 2008 2.999 3.112 2.988 3.060 36,015,448 +0.21(+7.28%)
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.