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 (%)
Jul 31, 2003 1.313 1.344 1.297 1.313 1,867,083 -0.00(-0.36%)
Jul 30, 2003 1.286 1.319 1.286 1.318 847,691 +0.03(+2.19%)
Jul 29, 2003 1.300 1.300 1.271 1.289 992,046 +0.00(+0.00%)
Jul 28, 2003 1.250 1.294 1.250 1.289 564,067 +0.04(+3.15%)
Jul 25, 2003 1.258 1.280 1.250 1.250 2,120,182 -0.00(-0.25%)
Jul 24, 2003 1.256 1.274 1.253 1.253 848,327 +0.00(+0.38%)
Jul 23, 2003 1.258 1.258 1.242 1.249 800,632 -0.01(-0.75%)
Jul 22, 2003 1.228 1.258 1.219 1.258 265,181 +0.02(+1.65%)
Jul 21, 2003 1.294 1.296 1.230 1.238 807,627 -0.07(-5.18%)
Jul 18, 2003 1.293 1.310 1.286 1.305 994,590 +0.02(+1.84%)
Jul 17, 2003 1.297 1.305 1.271 1.282 613,670 -0.01(-0.97%)
Jul 16, 2003 1.310 1.319 1.282 1.294 330,682 -0.01(-0.60%)
Jul 15, 2003 1.359 1.359 1.282 1.302 4,810,791 -0.06(-4.28%)
Jul 14, 2003 1.198 1.360 1.198 1.360 4,516,357 +0.17(+14.27%)
Jul 11, 2003 1.187 1.195 1.165 1.190 1,164,383 -0.00(-0.13%)
Jul 10, 2003 1.211 1.211 1.179 1.192 1,681,392 -0.03(-2.19%)
Jul 09, 2003 1.225 1.230 1.203 1.219 779,647 +0.01(+0.78%)
Jul 08, 2003 1.212 1.222 1.200 1.209 2,549,433 +0.01(+1.05%)
Jul 07, 2003 1.216 1.216 1.183 1.197 2,582,501 -0.02(-1.81%)
Jul 03, 2003 1.153 1.239 1.153 1.219 2,008,895 +0.07(+6.16%)
Jul 02, 2003 1.164 1.164 1.140 1.148 1,940,214 +0.01(+0.97%)
Jul 01, 2003 1.151 1.154 1.120 1.137 3,040,369 -0.01(-0.55%)
Jun 30, 2003 1.126 1.157 1.124 1.143 2,477,573 +0.02(+2.11%)
Jun 27, 2003 1.118 1.124 1.116 1.120 2,342,757 +0.02(+1.71%)
Jun 26, 2003 1.104 1.107 1.085 1.101 2,253,091 +0.01(+0.57%)
Jun 25, 2003 1.101 1.105 1.093 1.094 1,126,227 -0.01(-0.57%)
Jun 24, 2003 1.116 1.116 1.085 1.101 1,599,357 +0.01(+0.72%)
Jun 23, 2003 1.113 1.113 1.085 1.093 1,101,426 -0.01(-1.28%)
Jun 20, 2003 1.116 1.132 1.101 1.107 1,198,723 -0.00(-0.42%)
Jun 19, 2003 1.101 1.120 1.101 1.112 217,487 +0.01(+1.00%)
Jun 18, 2003 1.104 1.112 1.101 1.101 310,968 -0.00(-0.29%)
Jun 17, 2003 1.110 1.115 1.102 1.104 335,769 -0.01(-0.85%)
Jun 16, 2003 1.104 1.129 1.077 1.113 1,307,467 +0.01(+1.14%)
Jun 13, 2003 1.131 1.132 1.098 1.101 658,820 -0.02(-1.41%)
Jun 12, 2003 1.101 1.116 1.101 1.116 2,660,720 +0.03(+2.90%)
Jun 11, 2003 1.090 1.094 1.077 1.085 210,492 -0.01(-1.00%)
Jun 10, 2003 1.101 1.101 1.083 1.096 3,262,308 -0.01(-0.99%)
Jun 09, 2003 1.110 1.121 1.105 1.107 1,018,755 -0.00(-0.28%)
Jun 06, 2003 1.109 1.121 1.101 1.110 1,798,403 +0.01(+1.00%)
Jun 05, 2003 1.107 1.107 1.094 1.099 607,946 -0.02(-1.55%)
Jun 04, 2003 1.093 1.116 1.093 1.116 1,375,511 +0.04(+3.50%)
Jun 03, 2003 1.077 1.085 1.068 1.079 424,163 +0.00(+0.15%)
Jun 02, 2003 1.058 1.077 1.046 1.077 5,142,110 +0.02(+1.63%)
May 30, 2003 1.032 1.061 1.025 1.060 2,151,342 +0.03(+2.90%)
May 29, 2003 1.014 1.043 1.014 1.030 2,157,066 +0.01(+0.77%)
May 28, 2003 1.010 1.024 1.008 1.022 1,276,306 +0.01(+1.25%)
May 27, 2003 0.9985 1.010 0.9875 1.010 1,027,022 +0.01(+1.26%)
May 23, 2003 0.9828 1.006 0.9828 0.9970 622,573 +0.02(+2.26%)
May 22, 2003 0.9923 0.9923 0.9624 0.9750 1,025,751 -0.03(-3.28%)
May 21, 2003 0.9985 1.022 0.9938 1.008 461,047 +0.03(+2.56%)
May 20, 2003 0.9860 1.017 0.9828 0.9828 1,296,020 -0.01(-0.79%)
May 19, 2003 1.021 1.022 0.9907 0.9907 731,316 -0.03(-2.93%)
May 16, 2003 0.9514 1.025 0.9514 1.021 2,028,608 +0.08(+8.53%)
May 15, 2003 0.9246 0.9435 0.9246 0.9404 1,865,175 +0.03(+2.75%)
May 14, 2003 0.9356 0.9356 0.9121 0.9152 876,308 -0.01(-1.36%)
May 13, 2003 0.9545 0.9545 0.9246 0.9278 1,157,388 -0.03(-2.80%)
May 12, 2003 0.9372 0.9624 0.9372 0.9545 1,755,159 +0.01(+1.34%)
May 09, 2003 0.9388 0.9545 0.9278 0.9419 1,101,426 +0.02(+2.04%)
May 08, 2003 0.8963 0.9231 0.8963 0.9231 1,032,746 +0.02(+2.09%)
May 07, 2003 0.9073 0.9073 0.8963 0.9042 1,011,124 -0.00(-0.52%)
May 06, 2003 0.9042 0.9183 0.8932 0.9089 1,437,832 +0.00(+0.35%)
May 05, 2003 0.9042 0.9105 0.8932 0.9058 1,940,850 +0.01(+1.23%)
May 02, 2003 0.8554 0.8948 0.8554 0.8948 1,335,447 +0.04(+4.98%)
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.