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 )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2013 6.301 6.363 6.220 6.242 10,990,697 +0.03(+0.54%)
Oct 30, 2013 6.195 6.266 6.165 6.209 9,530,348 +0.04(+0.62%)
Oct 29, 2013 6.065 6.215 6.035 6.170 13,083,396 +0.35(+6.10%)
Oct 28, 2013 5.772 5.847 5.762 5.816 7,428,693 -0.04(-0.66%)
Oct 25, 2013 5.862 5.872 5.754 5.854 11,942,059 -0.01(-0.09%)
Oct 24, 2013 5.849 5.861 5.786 5.859 4,370,504 +0.04(+0.60%)
Oct 23, 2013 5.916 5.918 5.801 5.824 5,887,088 -0.09(-1.55%)
Oct 22, 2013 5.906 5.959 5.879 5.916 8,220,669 +0.00(+0.03%)
Oct 21, 2013 5.852 5.919 5.837 5.914 11,039,603 +0.02(+0.34%)
Oct 18, 2013 5.844 5.918 5.829 5.894 17,338,098 +0.16(+2.77%)
Oct 17, 2013 5.541 5.737 5.496 5.735 15,346,888 +0.17(+3.03%)
Oct 16, 2013 5.555 5.595 5.510 5.566 9,042,749 +0.08(+1.40%)
Oct 15, 2013 5.520 5.545 5.409 5.489 14,877,781 -0.14(-2.52%)
Oct 14, 2013 5.516 5.675 5.483 5.632 11,374,345 +0.03(+0.48%)
Oct 11, 2013 5.518 5.612 5.511 5.605 11,859,697 +0.15(+2.70%)
Oct 10, 2013 5.372 5.474 5.351 5.458 17,268,800 +0.23(+4.42%)
Oct 09, 2013 5.270 5.311 5.224 5.227 14,262,655 +0.13(+2.46%)
Oct 08, 2013 5.347 5.347 5.090 5.101 14,805,151 -0.23(-4.24%)
Oct 07, 2013 5.269 5.361 5.260 5.327 13,908,087 +0.09(+1.79%)
Oct 04, 2013 5.364 5.374 5.219 5.234 11,732,900 -0.14(-2.55%)
Oct 03, 2013 5.305 5.386 5.295 5.371 10,125,625 +0.16(+2.98%)
Oct 02, 2013 5.212 5.219 5.163 5.215 7,727,545 -0.02(-0.42%)
Oct 01, 2013 5.177 5.259 5.177 5.237 7,549,858 +0.14(+2.72%)
Sep 30, 2013 5.018 5.110 5.001 5.098 12,711,663 -0.10(-1.93%)
Sep 27, 2013 5.215 5.349 5.187 5.198 11,525,839 -0.10(-1.86%)
Sep 26, 2013 5.316 5.362 5.254 5.297 8,819,653 +0.07(+1.31%)
Sep 25, 2013 5.341 5.356 5.208 5.229 8,269,061 -0.12(-2.31%)
Sep 24, 2013 5.349 5.381 5.326 5.352 7,969,384 +0.00(+0.03%)
Sep 23, 2013 5.290 5.399 5.290 5.351 16,294,891 -0.07(-1.23%)
Sep 20, 2013 5.523 5.528 5.382 5.418 32,603,366 -0.27(-4.79%)
Sep 19, 2013 5.889 5.923 5.653 5.690 24,258,858 -0.13(-2.16%)
Sep 18, 2013 5.377 5.851 5.344 5.816 28,345,260 +0.46(+8.66%)
Sep 17, 2013 5.307 5.356 5.300 5.352 9,645,785 +0.01(+0.16%)
Sep 16, 2013 5.316 5.381 5.137 5.344 16,882,336 +0.21(+4.04%)
Sep 13, 2013 5.122 5.220 5.108 5.137 9,292,778 +0.06(+1.22%)
Sep 12, 2013 5.180 5.203 5.057 5.075 14,039,828 -0.14(-2.73%)
Sep 11, 2013 5.304 5.331 5.192 5.217 17,806,130 -0.08(-1.58%)
Sep 10, 2013 5.354 5.384 5.285 5.300 17,363,012 +0.11(+2.06%)
Sep 09, 2013 5.227 5.260 5.163 5.193 30,433,804 -0.02(-0.29%)
Sep 06, 2013 5.260 5.402 5.137 5.208 42,655,636 +0.12(+2.27%)
Sep 05, 2013 4.817 5.163 4.770 5.093 55,110,688 +0.59(+12.99%)
Sep 04, 2013 4.419 4.546 4.340 4.508 28,461,816 +0.24(+5.73%)
Sep 03, 2013 4.227 4.265 4.207 4.263 23,693,088 -0.09(-2.04%)
Aug 30, 2013 4.419 4.437 4.342 4.352 17,378,862 -0.03(-0.65%)
Aug 29, 2013 4.402 4.486 4.376 4.381 15,399,812 -0.01(-0.27%)
Aug 28, 2013 4.181 4.416 4.172 4.392 23,109,756 +0.13(+3.14%)
Aug 27, 2013 4.282 4.307 4.183 4.258 16,425,502 -0.26(-5.74%)
Aug 26, 2013 4.591 4.608 4.511 4.518 6,293,168 -0.11(-2.42%)
Aug 23, 2013 4.675 4.717 4.626 4.630 13,109,331 +0.06(+1.28%)
Aug 22, 2013 4.548 4.583 4.504 4.571 15,611,112 +0.11(+2.55%)
Aug 21, 2013 4.581 4.581 4.432 4.457 20,137,828 -0.19(-4.17%)
Aug 20, 2013 4.646 4.702 4.600 4.652 30,260,512 +0.16(+3.61%)
Aug 19, 2013 4.779 4.780 4.449 4.489 49,237,332 -0.47(-9.45%)
Aug 16, 2013 5.135 5.160 4.867 4.958 24,298,880 -0.31(-5.82%)
Aug 15, 2013 5.434 5.461 5.254 5.264 13,926,340 -0.25(-4.46%)
Aug 14, 2013 5.431 5.520 5.357 5.510 11,192,269 +0.09(+1.73%)
Aug 13, 2013 5.317 5.433 5.314 5.416 18,891,596 +0.20(+3.85%)
Aug 12, 2013 5.240 5.272 5.200 5.215 9,738,581 -0.05(-0.86%)
Aug 09, 2013 5.252 5.267 5.190 5.260 5,506,555 +0.03(+0.51%)
Aug 08, 2013 5.274 5.309 5.121 5.234 17,226,626 +0.07(+1.39%)
Aug 07, 2013 5.227 5.262 5.160 5.162 9,611,342 -0.05(-0.90%)
Aug 06, 2013 5.219 5.285 5.152 5.208 10,207,659 -0.14(-2.54%)
Aug 05, 2013 5.397 5.429 5.341 5.344 6,680,224 -0.01(-0.16%)
Aug 02, 2013 5.384 5.399 5.324 5.352 12,838,430 -0.18(-3.21%)
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.