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 )

27.32 +0.23 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2015 8.696 8.841 8.663 8.798 12,195,373 +0.06(+0.68%)
Mar 30, 2015 8.841 8.926 8.722 8.739 10,033,258 +0.10(+1.18%)
Mar 27, 2015 8.798 8.798 8.612 8.637 7,559,608 -0.03(-0.39%)
Mar 26, 2015 8.535 8.747 8.476 8.671 14,590,982 +0.13(+1.49%)
Mar 25, 2015 8.832 8.832 8.374 8.544 20,971,880 -0.15(-1.76%)
Mar 24, 2015 8.815 8.866 8.637 8.696 12,427,146 -0.05(-0.58%)
Mar 23, 2015 8.960 9.036 8.680 8.747 25,582,058 -0.40(-4.36%)
Mar 20, 2015 9.002 9.164 8.968 9.147 12,425,405 -0.02(-0.19%)
Mar 19, 2015 9.265 9.299 9.096 9.164 12,583,206 -0.32(-3.40%)
Mar 18, 2015 9.316 9.546 9.181 9.486 9,853,550 +0.16(+1.73%)
Mar 17, 2015 9.359 9.406 9.240 9.325 7,564,808 +0.06(+0.64%)
Mar 16, 2015 9.376 9.444 9.223 9.265 8,874,021 -0.03(-0.37%)
Mar 13, 2015 9.410 9.435 9.181 9.299 11,222,079 -0.37(-3.86%)
Mar 12, 2015 9.656 9.877 9.563 9.673 9,961,372 +0.20(+2.15%)
Mar 11, 2015 9.274 9.520 9.265 9.469 7,297,945 +0.20(+2.20%)
Mar 10, 2015 9.427 9.444 9.164 9.265 11,495,466 -0.13(-1.36%)
Mar 09, 2015 9.512 9.529 9.223 9.393 12,156,103 -0.32(-3.32%)
Mar 06, 2015 9.835 9.851 9.631 9.716 5,308,082 -0.13(-1.29%)
Mar 05, 2015 9.818 9.936 9.818 9.843 3,935,570 +0.03(+0.35%)
Mar 04, 2015 9.792 9.860 9.699 9.809 5,778,476 -0.11(-1.11%)
Mar 03, 2015 9.987 10.10 9.868 9.919 6,922,020 -0.08(-0.76%)
Mar 02, 2015 9.919 10.09 9.868 9.996 7,670,237 +0.10(+1.03%)
Feb 27, 2015 9.741 9.970 9.622 9.894 14,345,204 +0.45(+4.77%)
Feb 26, 2015 9.206 9.580 9.206 9.444 10,963,967 +0.10(+1.09%)
Feb 25, 2015 9.257 9.418 9.248 9.342 8,225,646 +0.02(+0.18%)
Feb 24, 2015 9.325 9.359 9.282 9.325 12,170,303 +0.00(+0.00%)
Feb 23, 2015 9.474 9.478 9.130 9.325 12,240,030 -0.18(-1.88%)
Feb 20, 2015 9.520 9.546 9.359 9.503 12,438,835 -0.03(-0.27%)
Feb 19, 2015 9.741 9.741 9.495 9.529 10,750,394 -0.29(-2.94%)
Feb 18, 2015 9.868 9.945 9.784 9.818 3,752,730 -0.05(-0.52%)
Feb 17, 2015 9.877 9.919 9.682 9.868 12,936,703 -0.07(-0.68%)
Feb 13, 2015 9.979 9.936 9.936 9.936 6,907,849 +0.05(+0.52%)
Feb 12, 2015 9.750 9.970 9.703 9.885 11,698,941 +0.27(+2.83%)
Feb 11, 2015 9.512 9.639 9.367 9.614 8,221,624 +0.10(+1.07%)
Feb 10, 2015 9.588 9.639 9.461 9.512 13,822,099 +0.29(+3.13%)
Feb 09, 2015 9.130 9.257 8.968 9.223 15,712,928 -0.10(-1.09%)
Feb 06, 2015 9.648 9.665 9.262 9.325 14,173,730 -0.32(-3.35%)
Feb 05, 2015 9.597 9.665 9.384 9.648 16,332,777 +0.00(+0.00%)
Feb 04, 2015 9.851 9.996 9.605 9.648 21,405,180 -0.17(-1.73%)
Feb 03, 2015 10.04 10.06 9.741 9.818 19,773,710 -0.28(-2.78%)
Feb 02, 2015 10.25 10.26 9.928 10.10 16,679,298 -0.10(-1.00%)
Jan 30, 2015 10.34 10.39 10.07 10.20 16,089,851 -0.57(-5.28%)
Jan 29, 2015 10.91 10.93 10.62 10.77 6,578,663 -0.08(-0.78%)
Jan 28, 2015 11.04 11.12 10.82 10.85 8,614,746 -0.17(-1.54%)
Jan 27, 2015 11.10 11.24 10.91 11.02 8,105,780 +0.09(+0.78%)
Jan 26, 2015 10.83 10.99 10.82 10.94 6,337,766 +0.15(+1.42%)
Jan 23, 2015 10.68 10.93 10.66 10.79 5,031,928 +0.06(+0.55%)
Jan 22, 2015 10.56 10.79 10.53 10.73 6,152,554 +0.27(+2.60%)
Jan 21, 2015 10.43 10.52 10.38 10.45 8,258,186 +0.04(+0.41%)
Jan 20, 2015 10.54 10.64 10.38 10.41 9,890,857 +0.11(+1.07%)
Jan 16, 2015 10.18 10.34 10.11 10.30 13,095,495 +0.11(+1.08%)
Jan 15, 2015 10.23 10.25 9.979 10.19 21,533,162 +0.67(+7.05%)
Jan 14, 2015 9.503 9.605 9.461 9.520 6,700,952 -0.18(-1.84%)
Jan 13, 2015 9.851 9.928 9.605 9.699 5,091,870 -0.15(-1.55%)
Jan 12, 2015 9.894 9.945 9.767 9.851 6,107,149 +0.04(+0.43%)
Jan 09, 2015 9.733 9.830 9.537 9.809 5,796,174 -0.03(-0.35%)
Jan 08, 2015 9.902 9.945 9.792 9.843 4,053,149 +0.12(+1.22%)
Jan 07, 2015 9.554 9.767 9.461 9.724 7,876,803 +0.21(+2.23%)
Jan 06, 2015 9.784 9.792 9.393 9.512 15,452,017 -0.58(-5.72%)
Jan 05, 2015 10.17 10.22 10.03 10.09 4,189,700 -0.20(-1.90%)
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.