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: 4:10 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, 2009 4.757 4.774 4.593 4.639 16,506,478 -0.20(-4.22%)
Jun 29, 2009 4.875 4.939 4.810 4.843 10,407,640 -0.01(-0.29%)
Jun 26, 2009 4.850 4.914 4.785 4.857 24,683,774 +0.21(+4.46%)
Jun 25, 2009 4.543 4.664 4.538 4.650 13,445,740 +0.23(+5.16%)
Jun 24, 2009 4.455 4.526 4.364 4.422 15,627,257 +0.02(+0.39%)
Jun 23, 2009 4.463 4.515 4.359 4.405 15,234,667 -0.03(-0.67%)
Jun 22, 2009 4.637 4.644 4.431 4.434 21,773,572 -0.26(-5.46%)
Jun 19, 2009 4.667 4.752 4.615 4.691 17,434,080 +0.14(+3.15%)
Jun 18, 2009 4.633 4.684 4.490 4.548 18,896,674 -0.14(-3.02%)
Jun 17, 2009 4.763 4.820 4.631 4.689 15,666,386 -0.03(-0.57%)
Jun 16, 2009 4.784 4.935 4.692 4.716 18,835,576 +0.03(+0.57%)
Jun 15, 2009 4.832 4.857 4.628 4.689 20,374,716 -0.21(-4.24%)
Jun 12, 2009 4.971 5.005 4.861 4.897 9,884,132 -0.12(-2.32%)
Jun 11, 2009 5.024 5.128 5.001 5.013 17,576,832 +0.01(+0.13%)
Jun 10, 2009 5.062 5.111 4.894 5.007 16,137,767 +0.01(+0.22%)
Jun 09, 2009 5.012 5.023 4.941 4.996 13,283,941 +0.07(+1.47%)
Jun 08, 2009 4.870 4.961 4.785 4.924 19,586,878 -0.21(-4.02%)
Jun 05, 2009 5.095 5.148 5.023 5.130 17,058,686 +0.07(+1.34%)
Jun 04, 2009 4.834 5.071 4.804 5.062 19,927,112 +0.34(+7.19%)
Jun 03, 2009 4.905 4.905 4.659 4.722 18,820,796 -0.28(-5.60%)
Jun 02, 2009 4.968 5.038 4.883 5.002 21,250,396 -0.04(-0.84%)
Jun 01, 2009 4.925 5.111 4.878 5.045 28,785,444 +0.15(+3.02%)
May 29, 2009 4.875 4.935 4.746 4.897 22,410,550 +0.06(+1.30%)
May 28, 2009 4.724 4.857 4.662 4.834 27,662,364 +0.23(+5.06%)
May 27, 2009 4.684 4.787 4.567 4.601 23,749,012 +0.01(+0.21%)
May 26, 2009 4.433 4.617 4.372 4.592 21,819,462 -0.05(-1.02%)
May 22, 2009 4.592 4.688 4.519 4.639 28,454,494 +0.23(+5.32%)
May 21, 2009 4.335 4.416 4.246 4.405 29,688,626 -0.06(-1.30%)
May 20, 2009 4.604 4.707 4.436 4.463 42,148,352 -0.13(-2.78%)
May 19, 2009 4.773 4.776 4.532 4.590 51,222,976 -0.02(-0.34%)
May 18, 2009 4.878 5.106 4.560 4.606 174,073,664 +0.93(+25.22%)
May 15, 2009 3.610 3.793 3.610 3.678 31,687,378 +0.17(+4.93%)
May 14, 2009 3.326 3.546 3.296 3.505 20,574,862 +0.20(+6.19%)
May 13, 2009 3.460 3.483 3.279 3.301 21,985,940 -0.24(-6.71%)
May 12, 2009 3.541 3.680 3.469 3.538 17,009,464 +0.13(+3.88%)
May 11, 2009 3.387 3.474 3.387 3.406 20,594,424 -0.12(-3.52%)
May 08, 2009 3.409 3.568 3.395 3.530 22,154,138 +0.17(+4.96%)
May 07, 2009 3.598 3.598 3.313 3.364 23,429,408 -0.17(-4.76%)
May 06, 2009 3.570 3.634 3.505 3.532 31,544,986 -0.22(-5.79%)
May 05, 2009 3.692 3.832 3.655 3.749 33,722,808 +0.06(+1.62%)
May 04, 2009 3.485 3.700 3.406 3.689 35,146,256 +0.46(+14.16%)
May 01, 2009 3.244 3.283 3.198 3.232 15,783,498 -0.01(-0.39%)
Apr 30, 2009 3.327 3.327 3.200 3.244 28,017,364 -0.02(-0.58%)
Apr 29, 2009 3.016 3.320 2.997 3.263 41,921,240 +0.42(+14.64%)
Apr 28, 2009 2.758 2.890 2.758 2.846 25,900,322 -0.06(-1.90%)
Apr 27, 2009 2.901 3.032 2.882 2.901 38,821,932 +0.06(+2.05%)
Apr 24, 2009 2.820 2.908 2.706 2.843 29,911,238 +0.08(+2.96%)
Apr 23, 2009 2.661 2.775 2.656 2.761 26,545,146 +0.24(+9.34%)
Apr 22, 2009 2.524 2.617 2.511 2.525 21,357,886 -0.09(-3.43%)
Apr 21, 2009 2.455 2.629 2.437 2.615 19,685,568 +0.06(+2.28%)
Apr 20, 2009 2.665 2.665 2.533 2.557 21,991,264 -0.20(-7.14%)
Apr 17, 2009 2.783 2.862 2.744 2.753 25,500,980 -0.03(-0.91%)
Apr 16, 2009 2.771 2.810 2.694 2.779 26,134,860 -0.05(-1.72%)
Apr 15, 2009 2.769 2.829 2.747 2.827 33,319,696 +0.16(+6.08%)
Apr 14, 2009 2.724 2.791 2.658 2.665 29,591,404 -0.11(-4.07%)
Apr 13, 2009 2.579 2.821 2.579 2.779 23,349,026 +0.14(+5.49%)
Apr 09, 2009 2.535 2.640 2.437 2.634 22,282,042 +0.25(+10.27%)
Apr 08, 2009 2.360 2.422 2.297 2.389 16,868,308 +0.10(+4.54%)
Apr 07, 2009 2.242 2.334 2.242 2.285 9,351,460 -0.05(-2.15%)
Apr 06, 2009 2.356 2.356 2.277 2.335 13,272,125 -0.07(-2.81%)
Apr 03, 2009 2.332 2.420 2.319 2.403 17,789,150 +0.03(+1.39%)
Apr 02, 2009 2.323 2.426 2.323 2.370 23,623,804 +0.11(+4.94%)
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.