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 )

27.34 -0.23 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 6.605 6.650 6.410 6.435 27,793,300 -0.61(-8.60%)
Apr 27, 2007 7.155 7.155 7.013 7.040 10,643,601 -0.26(-3.62%)
Apr 26, 2007 7.381 7.381 7.281 7.304 8,924,473 -0.01(-0.15%)
Apr 25, 2007 7.224 7.377 7.224 7.315 11,892,162 +0.18(+2.58%)
Apr 24, 2007 7.155 7.270 7.001 7.131 23,306,108 +0.27(+3.99%)
Apr 23, 2007 6.814 6.902 6.801 6.858 8,447,661 +0.10(+1.54%)
Apr 20, 2007 6.812 6.853 6.730 6.754 12,368,027 +0.09(+1.39%)
Apr 19, 2007 6.639 6.677 6.557 6.661 7,935,866 -0.03(-0.45%)
Apr 18, 2007 6.700 6.801 6.660 6.691 8,524,926 -0.01(-0.21%)
Apr 17, 2007 6.639 6.746 6.638 6.705 10,876,268 +0.04(+0.54%)
Apr 16, 2007 6.628 6.678 6.565 6.669 18,972,484 +0.28(+4.46%)
Apr 13, 2007 6.359 6.386 6.321 6.384 14,690,879 +0.17(+2.78%)
Apr 12, 2007 6.120 6.235 6.054 6.211 8,678,821 +0.11(+1.80%)
Apr 11, 2007 6.163 6.205 6.095 6.101 16,078,791 -0.02(-0.31%)
Apr 10, 2007 6.175 6.232 6.081 6.120 9,966,256 +0.04(+0.72%)
Apr 09, 2007 6.163 6.166 6.075 6.076 9,536,369 +0.04(+0.73%)
Apr 05, 2007 6.045 6.046 5.931 6.032 7,516,027 +0.10(+1.72%)
Apr 04, 2007 6.049 6.049 5.897 5.930 9,478,500 +0.04(+0.64%)
Apr 03, 2007 5.895 5.931 5.845 5.892 14,485,157 +0.15(+2.57%)
Apr 02, 2007 5.669 5.801 5.661 5.744 15,510,316 -0.03(-0.60%)
Mar 30, 2007 6.005 6.015 5.754 5.779 38,404,044 -0.43(-6.94%)
Mar 29, 2007 6.268 6.317 6.204 6.210 12,033,974 +0.03(+0.48%)
Mar 28, 2007 6.211 6.243 6.086 6.180 13,465,294 -0.04(-0.63%)
Mar 27, 2007 6.384 6.400 6.204 6.219 9,116,657 -0.19(-2.94%)
Mar 26, 2007 6.416 6.416 6.290 6.408 8,568,487 -0.02(-0.24%)
Mar 23, 2007 6.432 6.463 6.392 6.424 13,147,165 +0.07(+1.09%)
Mar 22, 2007 6.463 6.493 6.337 6.354 14,481,882 +0.02(+0.25%)
Mar 21, 2007 6.266 6.391 6.196 6.339 18,316,296 +0.27(+4.38%)
Mar 20, 2007 5.976 6.104 5.938 6.073 9,316,974 +0.07(+1.23%)
Mar 19, 2007 5.960 6.054 5.958 5.999 9,562,665 +0.19(+3.36%)
Mar 16, 2007 5.922 5.928 5.741 5.804 20,675,912 -0.14(-2.38%)
Mar 15, 2007 6.100 6.100 5.933 5.946 12,631,155 -0.17(-2.73%)
Mar 14, 2007 5.936 6.117 5.909 6.112 13,595,501 +0.14(+2.40%)
Mar 13, 2007 6.332 6.332 5.942 5.969 18,643,486 -0.36(-5.74%)
Mar 12, 2007 6.295 6.378 6.257 6.332 7,379,938 +0.07(+1.05%)
Mar 09, 2007 6.403 6.421 6.213 6.266 8,094,085 -0.09(-1.46%)
Mar 08, 2007 6.589 6.589 6.290 6.359 14,959,559 +0.23(+3.80%)
Mar 07, 2007 6.133 6.172 6.070 6.126 11,443,516 -0.07(-1.19%)
Mar 06, 2007 6.251 6.524 6.134 6.200 26,826,602 +0.25(+4.17%)
Mar 05, 2007 5.702 6.031 5.582 5.952 31,401,674 +0.08(+1.42%)
Mar 02, 2007 5.985 6.031 5.839 5.869 11,206,950 -0.09(-1.53%)
Mar 01, 2007 6.029 6.029 5.746 5.960 14,778,434 -0.07(-1.20%)
Feb 28, 2007 5.976 6.086 5.818 6.032 24,709,600 +0.29(+4.98%)
Feb 27, 2007 5.889 6.227 5.746 5.746 30,069,832 -0.70(-10.83%)
Feb 26, 2007 6.565 6.579 6.411 6.444 14,352,331 -0.10(-1.56%)
Feb 23, 2007 6.766 6.766 6.498 6.546 27,374,136 -0.38(-5.43%)
Feb 22, 2007 6.996 7.021 6.859 6.922 14,770,688 -0.20(-2.87%)
Feb 21, 2007 7.028 7.136 6.954 7.127 9,877,226 +0.13(+1.80%)
Feb 20, 2007 6.984 7.040 6.886 7.001 12,766,245 +0.03(+0.38%)
Feb 16, 2007 6.938 6.974 6.927 6.974 6,864,837 +0.04(+0.52%)
Feb 15, 2007 6.957 6.990 6.866 6.938 14,800,577 +0.08(+1.17%)
Feb 14, 2007 6.642 6.867 6.605 6.858 13,741,993 +0.22(+3.24%)
Feb 13, 2007 6.903 6.903 6.414 6.642 38,967,692 -0.39(-5.48%)
Feb 12, 2007 7.116 7.144 6.999 7.028 15,566,933 -0.19(-2.61%)
Feb 09, 2007 7.328 7.334 7.155 7.216 7,199,971 -0.13(-1.82%)
Feb 08, 2007 7.243 7.389 7.243 7.350 6,721,118 +0.10(+1.32%)
Feb 07, 2007 7.188 7.300 7.138 7.254 7,821,272 +0.18(+2.49%)
Feb 06, 2007 7.017 7.101 7.006 7.078 5,730,978 +0.09(+1.33%)
Feb 05, 2007 7.061 7.061 6.933 6.985 6,706,491 -0.04(-0.58%)
Feb 02, 2007 6.998 7.075 6.998 7.026 10,491,532 +0.01(+0.09%)
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.