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 (%)
Feb 28, 2003 1.093 1.123 1.093 1.118 372,017 +0.02(+2.01%)
Feb 27, 2003 1.090 1.102 1.090 1.096 157,710 +0.01(+0.72%)
Feb 26, 2003 1.085 1.093 1.085 1.088 314,148 +0.00(+0.29%)
Feb 25, 2003 1.116 1.121 1.068 1.085 927,818 -0.04(-3.23%)
Feb 24, 2003 1.123 1.123 1.116 1.121 1,162,475 +0.00(+0.00%)
Feb 21, 2003 1.116 1.124 1.109 1.121 606,038 +0.00(+0.42%)
Feb 20, 2003 1.113 1.118 1.109 1.116 2,515,093 +0.00(+0.42%)
Feb 19, 2003 1.105 1.116 1.105 1.112 1,820,024 +0.01(+0.57%)
Feb 18, 2003 1.109 1.116 1.096 1.105 1,028,930 +0.01(+0.72%)
Feb 14, 2003 1.102 1.102 1.088 1.098 307,153 +0.01(+1.01%)
Feb 13, 2003 1.116 1.116 1.085 1.087 1,140,218 +0.02(+1.62%)
Feb 12, 2003 1.077 1.082 1.065 1.069 256,914 -0.01(-0.88%)
Feb 11, 2003 1.052 1.079 1.052 1.079 1,443,555 +0.03(+2.54%)
Feb 10, 2003 1.052 1.058 1.047 1.052 674,083 +0.00(+0.00%)
Feb 07, 2003 1.061 1.068 1.047 1.052 109,379 -0.02(-1.76%)
Feb 06, 2003 1.057 1.077 1.047 1.071 125,913 +0.00(+0.15%)
Feb 05, 2003 1.050 1.069 1.043 1.069 325,594 +0.00(+0.44%)
Feb 04, 2003 1.069 1.069 1.050 1.065 75,039 -0.02(-1.74%)
Feb 03, 2003 1.101 1.101 1.054 1.083 888,390 -0.02(-1.43%)
Jan 31, 2003 1.080 1.109 1.080 1.099 980,600 +0.02(+1.75%)
Jan 30, 2003 1.093 1.096 1.071 1.080 3,879,157 -0.02(-1.44%)
Jan 29, 2003 1.061 1.102 1.061 1.096 781,554 +0.03(+2.50%)
Jan 28, 2003 1.057 1.071 1.054 1.069 1,083,620 +0.02(+1.49%)
Jan 27, 2003 1.050 1.055 1.038 1.054 117,646 -0.01(-0.74%)
Jan 24, 2003 1.096 1.096 1.057 1.061 380,920 -0.02(-1.75%)
Jan 23, 2003 1.085 1.087 1.074 1.080 597,771 -0.01(-1.29%)
Jan 22, 2003 1.118 1.118 1.093 1.094 2,447,685 -0.02(-2.11%)
Jan 21, 2003 1.120 1.124 1.116 1.118 1,535,764 +0.05(+4.40%)
Jan 17, 2003 1.069 1.072 1.061 1.071 321,779 +0.00(+0.00%)
Jan 16, 2003 1.060 1.096 1.049 1.071 1,346,258 +0.02(+1.64%)
Jan 15, 2003 1.024 1.054 1.024 1.054 1,035,290 +0.03(+2.76%)
Jan 14, 2003 1.041 1.041 1.021 1.025 336,405 -0.01(-1.21%)
Jan 13, 2003 1.054 1.055 1.027 1.038 303,337 +0.02(+1.54%)
Jan 10, 2003 0.9844 1.030 0.9844 1.022 858,502 +0.04(+4.33%)
Jan 09, 2003 0.9671 0.9844 0.9655 0.9797 463,591 +0.02(+2.13%)
Jan 08, 2003 0.9828 0.9828 0.9529 0.9592 361,842 -0.03(-2.87%)
Jan 07, 2003 1.006 1.006 0.9750 0.9875 249,919 -0.03(-2.94%)
Jan 06, 2003 0.9781 1.027 0.9750 1.017 414,624 +0.04(+4.19%)
Jan 03, 2003 1.003 1.003 0.9765 0.9765 501,746 -0.03(-3.27%)
Jan 02, 2003 1.022 1.024 1.005 1.010 197,137 -0.01(-1.23%)
Dec 31, 2002 1.014 1.022 0.9907 1.022 126,549 +0.00(+0.00%)
Dec 30, 2002 1.032 1.039 1.011 1.022 90,937 -0.01(-0.91%)
Dec 27, 2002 1.022 1.038 1.006 1.032 280,444 +0.02(+1.70%)
Dec 26, 2002 1.038 1.054 1.014 1.014 57,869 -0.01(-0.77%)
Dec 24, 2002 1.027 1.027 0.9985 1.022 103,020 -0.00(-0.31%)
Dec 23, 2002 1.046 1.046 1.022 1.025 532,907 -0.03(-2.69%)
Dec 20, 2002 1.022 1.058 1.022 1.054 295,706 +0.03(+2.45%)
Dec 19, 2002 1.011 1.032 1.011 1.028 703,971 +0.00(+0.15%)
Dec 18, 2002 1.054 1.054 1.021 1.027 2,700,784 -0.03(-2.54%)
Dec 17, 2002 1.046 1.054 1.038 1.054 1,506,512 +0.01(+0.75%)
Dec 16, 2002 1.093 1.093 1.038 1.046 920,187 -0.06(-5.00%)
Dec 13, 2002 1.047 1.101 1.035 1.101 2,400,626 +0.05(+5.10%)
Dec 12, 2002 0.9750 1.054 0.9734 1.047 2,911,912 +0.07(+7.42%)
Dec 11, 2002 0.9671 0.9750 0.9514 0.9750 3,803,482 +0.05(+5.08%)
Dec 10, 2002 0.9136 0.9388 0.9121 0.9278 893,478 +0.01(+1.55%)
Dec 09, 2002 0.9121 0.9199 0.9121 0.9136 153,894 +0.00(+0.35%)
Dec 06, 2002 0.9199 0.9309 0.8963 0.9105 180,603 -0.02(-1.86%)
Dec 05, 2002 0.8963 0.9278 0.8932 0.9278 359,934 +0.04(+4.42%)
Dec 04, 2002 0.9121 0.9136 0.8806 0.8885 765,656 -0.03(-3.09%)
Dec 03, 2002 0.9278 0.9356 0.8979 0.9168 167,884 -0.01(-1.19%)
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.