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 (%)
May 31, 2002 1.164 1.172 1.148 1.164 1,135,766 +0.14(+13.85%)
May 28, 2002 1.061 1.061 0.9608 1.022 658,820 -0.05(-4.41%)
May 27, 2002 1.014 1.093 1.014 1.069 225,118 +0.00(+0.00%)
May 24, 2002 1.014 1.093 1.014 1.069 225,118 +0.06(+6.25%)
May 23, 2002 1.046 1.054 0.9985 1.006 761,205 -0.06(-5.19%)
May 22, 2002 1.101 1.101 1.054 1.061 351,032 -0.04(-3.57%)
May 21, 2002 1.093 1.120 1.093 1.101 304,609 +0.00(+0.29%)
May 20, 2002 1.109 1.109 1.077 1.098 362,478 -0.02(-1.69%)
May 17, 2002 1.120 1.124 1.116 1.116 136,088 -0.00(-0.14%)
May 16, 2002 1.101 1.124 1.093 1.118 126,549 +0.01(+0.57%)
May 15, 2002 1.250 1.267 1.109 1.112 1,443,555 -0.13(-10.51%)
May 14, 2002 1.156 1.242 1.135 1.242 1,194,271 +0.13(+11.27%)
May 13, 2002 1.101 1.140 1.101 1.116 578,058 +0.06(+5.97%)
May 10, 2002 1.046 1.061 1.046 1.054 1,849,277 +0.02(+2.13%)
May 09, 2002 0.9671 1.061 0.9671 1.032 1,154,844 +0.07(+7.54%)
May 08, 2002 0.9121 0.9781 0.9121 0.9592 248,011 +0.06(+6.83%)
May 07, 2002 0.9121 0.9121 0.8853 0.8979 912,556 -0.01(-0.70%)
May 06, 2002 0.8256 0.9089 0.8256 0.9042 1,445,463 +0.10(+11.87%)
May 03, 2002 0.7863 0.8146 0.7863 0.8083 672,175 +0.02(+2.80%)
May 02, 2002 0.7863 0.7863 0.7784 0.7863 1,115,416 +0.00(+0.00%)
May 01, 2002 0.7941 0.7957 0.7690 0.7863 1,039,741 -0.01(-0.99%)
Apr 30, 2002 0.7847 0.8020 0.7737 0.7941 635,291 +0.01(+1.20%)
Apr 29, 2002 0.8020 0.8020 0.7784 0.7847 550,077 -0.02(-2.16%)
Apr 26, 2002 0.8334 0.8334 0.7957 0.8020 251,827 -0.06(-6.76%)
Apr 25, 2002 0.8727 0.8727 0.8334 0.8602 93,481 -0.01(-1.44%)
Apr 24, 2002 0.8916 0.8916 0.8712 0.8727 59,777 -0.03(-3.48%)
Apr 23, 2002 0.9278 0.9278 0.9042 0.9042 132,908 -0.02(-2.54%)
Apr 22, 2002 0.8727 0.9278 0.8727 0.9278 565,975 +0.04(+4.42%)
Apr 19, 2002 0.8617 0.8900 0.8617 0.8885 1,425,749 +0.03(+3.10%)
Apr 18, 2002 0.8963 0.9042 0.8570 0.8617 759,297 -0.04(-4.70%)
Apr 17, 2002 0.9529 0.9529 0.8885 0.9042 107,471 -0.05(-5.27%)
Apr 16, 2002 0.9514 0.9671 0.9278 0.9545 89,665 -0.01(-0.82%)
Apr 15, 2002 0.9750 0.9750 0.9624 0.9624 32,432 -0.01(-1.29%)
Apr 12, 2002 0.9828 0.9828 0.9671 0.9750 124,005 -0.01(-0.80%)
Apr 11, 2002 0.9356 0.9907 0.9356 0.9828 431,794 +0.05(+5.22%)
Apr 10, 2002 0.9278 0.9514 0.9278 0.9341 154,530 -0.00(-0.50%)
Apr 09, 2002 0.9372 0.9435 0.9372 0.9388 26,073 +0.00(+0.34%)
Apr 08, 2002 0.9435 0.9435 0.9278 0.9356 27,344 -0.02(-1.82%)
Apr 05, 2002 0.9907 0.9907 0.9529 0.9529 181,239 -0.02(-2.26%)
Apr 04, 2002 1.006 1.008 0.9687 0.9750 96,025 -0.05(-4.62%)
Apr 03, 2002 1.022 1.030 1.022 1.022 38,155 +0.01(+0.77%)
Apr 02, 2002 1.038 1.038 1.006 1.014 103,656 -0.02(-2.27%)
Apr 01, 2002 1.025 1.038 1.025 1.038 42,607 +0.01(+1.23%)
Mar 29, 2002 1.006 1.033 1.006 1.025 175,516 +0.00(+0.00%)
Mar 28, 2002 1.006 1.033 1.006 1.025 175,516 +0.00(+0.31%)
Mar 27, 2002 1.006 1.025 1.006 1.022 30,524 +0.02(+1.56%)
Mar 26, 2002 0.9970 1.006 0.9828 1.006 122,098 +0.02(+2.24%)
Mar 25, 2002 0.9750 0.9860 0.9687 0.9844 146,899 +0.02(+1.79%)
Mar 22, 2002 0.9592 0.9750 0.9592 0.9671 169,156 +0.02(+2.16%)
Mar 21, 2002 0.9262 0.9750 0.9246 0.9466 476,945 +0.03(+2.91%)
Mar 20, 2002 1.006 1.006 0.9042 0.9199 237,200 -0.10(-10.00%)
Mar 19, 2002 0.9985 1.038 0.9985 1.022 132,272 +0.02(+1.56%)
Mar 18, 2002 0.9734 1.006 0.9655 1.006 279,172 +0.03(+3.39%)
Mar 15, 2002 0.9671 0.9750 0.9671 0.9734 23,529 +0.01(+0.98%)
Mar 14, 2002 0.9624 0.9639 0.9624 0.9639 1,271,855 -0.00(-0.33%)
Mar 13, 2002 0.9750 0.9750 0.9592 0.9671 23,529 -0.03(-3.15%)
Mar 12, 2002 1.006 1.006 0.9828 0.9985 169,156 -0.02(-2.01%)
Mar 11, 2002 1.021 1.022 1.006 1.019 148,171 -0.00(-0.31%)
Mar 08, 2002 1.014 1.022 0.9875 1.022 143,719 +0.00(+0.31%)
Mar 07, 2002 0.9435 1.022 0.9435 1.019 286,167 +0.06(+6.75%)
Mar 06, 2002 0.9435 0.9687 0.9435 0.9545 24,165 -0.00(-0.33%)
Mar 05, 2002 0.9671 0.9875 0.9561 0.9577 47,694 -0.01(-1.14%)
Mar 04, 2002 0.9907 0.9907 0.9514 0.9687 143,719 +0.00(+0.16%)
Mar 01, 2002 0.9435 0.9671 0.9388 0.9671 309,060 +0.11(+12.43%)
Feb 28, 2002 0.9750 0.9750 0.8256 0.8602 236,565 -0.10(-10.33%)
Feb 27, 2002 0.9828 0.9844 0.9435 0.9592 679,170 -0.05(-4.69%)
Feb 26, 2002 1.033 1.033 0.9907 1.006 496,023 -0.03(-2.74%)
Feb 25, 2002 1.054 1.061 1.014 1.035 1,441,011 -0.03(-2.52%)
Feb 22, 2002 1.022 1.069 0.9985 1.061 592,684 +0.11(+11.39%)
Feb 21, 2002 0.8995 0.9592 0.8995 0.9529 477,581 +0.05(+5.57%)
Feb 20, 2002 0.9042 0.9042 0.8727 0.9026 545,625 -0.01(-1.03%)
Feb 19, 2002 0.9592 0.9592 0.8963 0.9121 513,193 -0.07(-7.20%)
Feb 18, 2002 0.8649 0.9985 0.8649 0.9828 724,321 +0.00(+0.00%)
Feb 15, 2002 0.8649 0.9985 0.8649 0.9828 724,321 +0.20(+25.75%)
Feb 14, 2002 0.7548 0.7863 0.7469 0.7815 122,734 +0.07(+10.44%)
Feb 13, 2002 0.6746 0.7171 0.6746 0.7076 173,608 +0.05(+7.14%)
Feb 12, 2002 0.6526 0.6715 0.6526 0.6605 273,448 +0.00(+0.00%)
Feb 11, 2002 0.6605 0.6762 0.6605 0.6605 47,694 +0.02(+2.44%)
Feb 08, 2002 0.6526 0.6526 0.6447 0.6447 3,815 -0.01(-1.20%)
Feb 07, 2002 0.6526 0.6605 0.6447 0.6526 57,233 +0.00(+0.24%)
Feb 06, 2002 0.6447 0.6510 0.6369 0.6510 108,107 +0.02(+3.50%)
Feb 05, 2002 0.6605 0.6605 0.6290 0.6290 220,030 -0.02(-3.61%)
Feb 04, 2002 0.6605 0.6652 0.6526 0.6526 82,670 +0.02(+2.47%)
Feb 01, 2002 0.6605 0.6605 0.6369 0.6369 157,074 -0.02(-2.88%)
Jan 31, 2002 0.6369 0.6605 0.6369 0.6557 127,185 +0.01(+1.71%)
Jan 30, 2002 0.6447 0.6447 0.6290 0.6447 305,245 -0.01(-1.20%)
Jan 29, 2002 0.6605 0.6605 0.6447 0.6526 82,670 -0.02(-2.58%)
Jan 28, 2002 0.6762 0.6777 0.6683 0.6699 337,677 -0.01(-1.39%)
Jan 25, 2002 0.6683 0.6840 0.6683 0.6793 63,592 -0.00(-0.69%)
Jan 24, 2002 0.6998 0.6998 0.6840 0.6840 59,777 -0.01(-1.14%)
Jan 23, 2002 0.6998 0.6998 0.6840 0.6919 316,691 +0.00(+0.00%)
Jan 22, 2002 0.7076 0.7076 0.6840 0.6919 366,294 +0.03(+4.76%)
Jan 21, 2002 0.7155 0.7155 0.6605 0.6605 549,441 +0.00(+0.00%)
Jan 18, 2002 0.7155 0.7155 0.6605 0.6605 549,441 -0.05(-7.28%)
Jan 17, 2002 0.7296 0.7375 0.7108 0.7123 296,978 -0.00(-0.44%)
Jan 16, 2002 0.7391 0.7391 0.7155 0.7155 324,323 -0.02(-2.15%)
Jan 15, 2002 0.7234 0.7375 0.7155 0.7312 422,255 +0.03(+4.49%)
Jan 14, 2002 0.6605 0.7076 0.6605 0.6998 948,167 +0.03(+4.22%)
Jan 11, 2002 0.6919 0.6966 0.6526 0.6715 274,720 -0.01(-1.61%)
Jan 10, 2002 0.6840 0.6840 0.6825 0.6825 649,917 -0.06(-8.63%)
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.