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 (%)
Jun 30, 2014 8.202 8.363 8.189 8.346 9,556,936 +0.19(+2.30%)
Jun 27, 2014 8.127 8.161 8.064 8.159 5,227,732 +0.02(+0.27%)
Jun 26, 2014 8.147 8.176 8.060 8.137 6,318,847 -0.05(-0.65%)
Jun 25, 2014 8.207 8.271 8.155 8.191 7,485,898 -0.10(-1.23%)
Jun 24, 2014 8.406 8.423 8.271 8.293 7,148,316 -0.06(-0.66%)
Jun 23, 2014 8.249 8.360 8.184 8.348 7,905,149 +0.16(+1.90%)
Jun 20, 2014 8.236 8.238 8.146 8.192 8,328,794 -0.10(-1.21%)
Jun 19, 2014 8.261 8.340 8.228 8.293 24,375,580 -0.04(-0.44%)
Jun 18, 2014 8.179 8.350 8.161 8.330 11,679,743 +0.08(+0.91%)
Jun 17, 2014 8.412 8.413 8.214 8.254 12,822,688 +0.06(+0.78%)
Jun 16, 2014 8.323 8.328 8.162 8.191 10,843,555 -0.20(-2.35%)
Jun 13, 2014 8.504 8.540 8.296 8.388 16,722,237 -0.33(-3.78%)
Jun 12, 2014 8.661 8.778 8.597 8.718 12,418,563 +0.03(+0.39%)
Jun 11, 2014 8.565 8.684 8.565 8.684 6,875,130 -0.01(-0.06%)
Jun 10, 2014 8.714 8.726 8.642 8.689 5,341,340 +0.02(+0.23%)
Jun 06, 2014 8.656 8.719 8.639 8.669 24,062,816 +0.14(+1.59%)
Jun 05, 2014 8.557 8.634 8.522 8.534 16,238,009 +0.05(+0.63%)
Jun 04, 2014 8.550 8.567 8.469 8.480 12,584,765 -0.05(-0.63%)
Jun 03, 2014 8.582 8.642 8.481 8.534 10,719,694 -0.08(-0.91%)
Jun 02, 2014 8.560 8.698 8.535 8.612 9,864,798 +0.30(+3.66%)
May 30, 2014 8.346 8.390 8.284 8.308 13,281,094 -0.18(-2.17%)
May 29, 2014 8.430 8.527 8.413 8.492 6,917,322 -0.00(-0.04%)
May 28, 2014 8.500 8.527 8.430 8.495 23,901,528 +0.00(+0.04%)
May 27, 2014 8.497 8.519 8.410 8.492 15,738,954 -0.12(-1.34%)
May 23, 2014 8.696 8.607 8.607 8.607 41,468,348 -0.10(-1.11%)
May 22, 2014 8.540 8.744 8.535 8.704 9,916,346 +0.21(+2.52%)
May 21, 2014 8.470 8.530 8.458 8.490 15,247,002 +0.04(+0.44%)
May 20, 2014 8.393 8.522 8.378 8.453 9,699,343 -0.07(-0.86%)
May 19, 2014 8.442 8.574 8.422 8.527 19,594,058 -0.01(-0.06%)
May 16, 2014 8.303 8.535 8.259 8.532 34,107,292 +0.78(+10.01%)
May 15, 2014 7.983 7.985 7.704 7.756 24,640,192 -0.26(-3.27%)
May 14, 2014 8.127 8.144 7.983 8.018 13,319,979 -0.02(-0.25%)
May 13, 2014 8.146 8.167 8.023 8.039 14,261,244 -0.26(-3.18%)
May 12, 2014 8.199 8.525 8.162 8.303 24,855,360 +0.19(+2.35%)
May 09, 2014 7.814 8.120 7.811 8.112 46,995,308 +0.65(+8.74%)
May 08, 2014 7.393 7.475 7.388 7.460 13,593,852 +0.13(+1.80%)
May 07, 2014 7.334 7.386 7.298 7.328 22,406,426 -0.03(-0.41%)
May 06, 2014 7.408 7.425 7.358 7.358 12,459,505 -0.05(-0.61%)
May 05, 2014 7.137 7.418 7.125 7.403 31,873,024 +0.26(+3.63%)
May 02, 2014 7.152 7.224 7.117 7.144 24,578,882 -0.01(-0.14%)
May 01, 2014 7.162 7.252 7.134 7.154 46,710,304 +0.02(+0.23%)
Apr 30, 2014 7.177 7.247 7.087 7.137 13,802,940 -0.12(-1.68%)
Apr 29, 2014 7.266 7.284 7.217 7.259 7,388,098 +0.00(+0.05%)
Apr 28, 2014 7.279 7.304 7.180 7.256 4,648,359 +0.07(+1.02%)
Apr 25, 2014 7.232 7.318 7.159 7.182 14,769,321 -0.16(-2.23%)
Apr 24, 2014 7.408 7.472 7.309 7.346 5,510,788 -0.03(-0.36%)
Apr 23, 2014 7.323 7.386 7.321 7.373 5,453,297 +0.05(+0.69%)
Apr 22, 2014 7.418 7.421 7.282 7.323 5,836,221 -0.10(-1.29%)
Apr 21, 2014 7.468 7.468 7.356 7.418 3,163,767 -0.03(-0.38%)
Apr 17, 2014 7.349 7.446 7.446 7.446 38,700,204 +0.22(+3.01%)
Apr 16, 2014 7.135 7.257 7.132 7.229 7,197,879 +0.09(+1.29%)
Apr 15, 2014 7.164 7.194 6.948 7.137 6,959,622 -0.10(-1.41%)
Apr 14, 2014 7.192 7.259 7.150 7.239 5,953,081 +0.10(+1.41%)
Apr 11, 2014 7.201 7.291 7.132 7.139 8,083,894 -0.07(-0.93%)
Apr 10, 2014 7.448 7.456 7.204 7.206 6,925,531 -0.28(-3.80%)
Apr 09, 2014 7.430 7.493 7.363 7.490 15,491,717 +0.22(+3.04%)
Apr 08, 2014 7.214 7.284 7.174 7.269 7,213,944 +0.13(+1.76%)
Apr 07, 2014 7.134 7.239 7.110 7.144 6,693,688 -0.06(-0.84%)
Apr 04, 2014 7.237 7.303 7.185 7.204 9,237,051 +0.06(+0.82%)
Apr 03, 2014 7.338 7.343 7.095 7.145 14,164,203 -0.27(-3.61%)
Apr 02, 2014 7.465 7.505 7.388 7.413 9,674,824 +0.01(+0.11%)
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.