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 )

26.74 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2008 4.568 4.604 4.464 4.523 24,031,116 -0.14(-3.03%)
Jun 27, 2008 4.722 4.806 4.560 4.664 32,027,764 -0.21(-4.29%)
Jun 26, 2008 5.030 5.076 4.867 4.873 31,545,522 -0.26(-5.14%)
Jun 25, 2008 5.093 5.315 5.040 5.137 34,527,748 +0.13(+2.57%)
Jun 24, 2008 5.174 5.235 4.900 5.008 46,438,472 -0.20(-3.83%)
Jun 23, 2008 5.240 5.321 5.197 5.208 19,568,132 -0.07(-1.25%)
Jun 20, 2008 5.358 5.369 5.189 5.274 28,134,108 -0.32(-5.71%)
Jun 19, 2008 5.530 5.614 5.457 5.593 13,089,550 -0.11(-2.01%)
Jun 18, 2008 5.735 5.787 5.559 5.708 17,890,288 -0.16(-2.76%)
Jun 17, 2008 5.999 6.114 5.858 5.870 20,072,334 +0.07(+1.22%)
Jun 16, 2008 5.820 5.875 5.770 5.799 16,766,369 +0.04(+0.63%)
Jun 13, 2008 5.614 5.763 5.570 5.763 18,588,066 +0.22(+3.88%)
Jun 12, 2008 5.362 5.661 5.362 5.548 30,686,732 +0.42(+8.12%)
Jun 11, 2008 5.375 5.430 5.131 5.131 33,023,970 -0.24(-4.51%)
Jun 10, 2008 5.373 5.409 5.271 5.373 21,985,026 -0.08(-1.44%)
Jun 09, 2008 5.562 5.603 5.362 5.452 17,987,992 -0.12(-2.20%)
Jun 06, 2008 5.680 5.705 5.496 5.575 30,844,634 -0.24(-4.06%)
Jun 05, 2008 5.691 5.810 5.636 5.810 20,656,642 +0.30(+5.51%)
Jun 04, 2008 5.490 5.593 5.479 5.507 23,006,286 +0.01(+0.17%)
Jun 03, 2008 5.630 5.680 5.417 5.497 26,222,796 -0.07(-1.22%)
Jun 02, 2008 5.755 5.796 5.526 5.565 41,115,084 -0.37(-6.20%)
May 30, 2008 5.944 6.054 5.856 5.933 20,641,400 +0.00(+0.05%)
May 29, 2008 5.865 6.023 5.853 5.930 19,810,006 -0.06(-0.97%)
May 28, 2008 5.996 6.032 5.936 5.988 18,086,822 +0.05(+0.90%)
May 27, 2008 5.985 6.007 5.854 5.935 28,396,548 -0.26(-4.26%)
May 26, 2008 6.413 6.413 6.078 6.199 0 +0.00(+0.00%)
May 23, 2008 6.413 6.413 6.078 6.199 20,592,948 -0.23(-3.64%)
May 22, 2008 6.524 6.524 6.359 6.433 10,718,374 -0.01(-0.22%)
May 21, 2008 6.798 6.839 6.370 6.447 15,529,102 -0.32(-4.76%)
May 20, 2008 6.831 6.831 6.523 6.770 18,630,424 -0.23(-3.24%)
May 19, 2008 7.035 7.120 6.955 6.996 12,434,640 +0.00(+0.07%)
May 16, 2008 7.128 7.128 6.895 6.991 8,002,912 -0.04(-0.58%)
May 15, 2008 6.928 7.037 6.858 7.032 14,227,784 +0.23(+3.33%)
May 14, 2008 6.691 6.924 6.691 6.806 17,261,394 +0.13(+1.96%)
May 13, 2008 6.572 6.704 6.572 6.675 15,799,377 +0.04(+0.54%)
May 12, 2008 6.699 6.784 6.573 6.639 17,159,518 -0.04(-0.61%)
May 09, 2008 6.680 6.726 6.630 6.680 9,048,752 -0.09(-1.35%)
May 08, 2008 6.839 6.850 6.724 6.771 16,730,655 -0.19(-2.71%)
May 07, 2008 7.076 7.116 6.924 6.960 19,993,390 -0.17(-2.38%)
May 06, 2008 7.210 7.218 7.109 7.130 15,097,930 -0.14(-1.93%)
May 05, 2008 7.366 7.366 7.219 7.270 8,790,795 -0.11(-1.43%)
May 02, 2008 7.452 7.469 7.204 7.375 21,018,338 +0.18(+2.51%)
May 01, 2008 7.024 7.273 6.963 7.194 13,619,475 +0.18(+2.60%)
Apr 30, 2008 6.944 7.050 6.944 7.012 12,342,437 -0.08(-1.20%)
Apr 29, 2008 7.116 7.155 7.013 7.097 11,416,291 -0.04(-0.55%)
Apr 28, 2008 7.194 7.234 7.046 7.136 16,312,189 -0.29(-3.86%)
Apr 25, 2008 7.234 7.438 7.204 7.422 24,969,662 +0.37(+5.24%)
Apr 24, 2008 6.902 7.161 6.861 7.053 12,222,978 +0.22(+3.15%)
Apr 23, 2008 6.845 6.861 6.732 6.837 10,419,749 -0.02(-0.30%)
Apr 22, 2008 6.941 6.982 6.795 6.858 12,933,347 -0.08(-1.13%)
Apr 21, 2008 6.755 6.960 6.644 6.936 15,949,730 +0.30(+4.58%)
Apr 18, 2008 6.636 6.710 6.576 6.633 19,388,038 +0.15(+2.25%)
Apr 17, 2008 6.524 6.538 6.373 6.487 22,454,956 -0.10(-1.57%)
Apr 16, 2008 6.377 6.597 6.377 6.590 13,950,342 +0.27(+4.20%)
Apr 15, 2008 6.260 6.328 6.131 6.325 19,361,340 +0.32(+5.26%)
Apr 14, 2008 6.056 6.224 5.917 6.009 13,652,963 -0.12(-1.90%)
Apr 11, 2008 6.208 6.210 6.082 6.125 13,029,169 -0.19(-2.94%)
Apr 10, 2008 6.406 6.406 6.229 6.310 11,887,870 -0.15(-2.38%)
Apr 09, 2008 6.494 6.609 6.454 6.465 18,252,340 +0.10(+1.61%)
Apr 08, 2008 6.455 6.455 6.345 6.362 12,353,032 -0.17(-2.67%)
Apr 07, 2008 6.369 6.825 6.366 6.537 21,741,682 +0.42(+6.78%)
Apr 04, 2008 6.109 6.202 6.054 6.122 22,630,600 -0.07(-1.19%)
Apr 03, 2008 6.155 6.237 6.101 6.196 17,943,572 -0.01(-0.13%)
Apr 02, 2008 6.290 6.337 6.134 6.204 28,920,202 -0.27(-4.20%)
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.