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 (%)
Jul 31, 2015 8.523 8.816 8.479 8.686 13,146,770 +0.41(+4.90%)
Jul 30, 2015 8.143 8.350 8.134 8.281 8,902,759 +0.22(+2.67%)
Jul 29, 2015 8.186 8.203 8.031 8.065 9,844,033 -0.10(-1.27%)
Jul 28, 2015 8.134 8.169 7.988 8.169 11,517,056 -0.08(-0.94%)
Jul 27, 2015 8.221 8.316 8.152 8.247 11,495,493 -0.15(-1.75%)
Jul 24, 2015 8.497 8.501 8.298 8.393 10,104,579 -0.30(-3.47%)
Jul 23, 2015 8.781 8.807 8.652 8.695 4,534,264 -0.14(-1.56%)
Jul 22, 2015 8.911 8.928 8.824 8.833 4,725,813 +0.09(+1.09%)
Jul 21, 2015 8.850 8.893 8.730 8.738 5,169,294 -0.18(-2.03%)
Jul 20, 2015 8.988 8.997 8.876 8.919 2,987,750 -0.10(-1.15%)
Jul 17, 2015 8.988 9.062 8.932 9.023 2,817,633 +0.04(+0.48%)
Jul 16, 2015 8.980 8.997 8.893 8.980 4,824,629 +0.10(+1.17%)
Jul 15, 2015 8.971 8.997 8.876 8.876 6,019,070 -0.03(-0.39%)
Jul 14, 2015 8.971 9.006 8.902 8.911 6,111,090 -0.12(-1.34%)
Jul 13, 2015 9.092 9.161 9.014 9.032 5,308,644 +0.00(+0.00%)
Jul 10, 2015 8.885 9.096 8.807 9.032 8,868,567 +0.28(+3.15%)
Jul 09, 2015 8.816 8.868 8.712 8.755 4,905,580 +0.10(+1.20%)
Jul 08, 2015 8.816 8.833 8.592 8.652 6,601,710 -0.30(-3.37%)
Jul 07, 2015 8.954 8.980 8.807 8.954 7,213,444 -0.02(-0.19%)
Jul 06, 2015 9.023 9.066 8.893 8.971 5,127,277 +0.00(+0.00%)
Jul 02, 2015 8.997 8.971 8.971 8.971 4,104,406 +0.03(+0.29%)
Jul 01, 2015 8.988 9.088 8.919 8.945 5,147,425 -0.04(-0.48%)
Jun 30, 2015 8.868 9.032 8.859 8.988 7,629,077 +0.20(+2.26%)
Jun 29, 2015 8.816 8.876 8.764 8.790 4,836,190 -0.19(-2.11%)
Jun 26, 2015 8.988 9.075 8.919 8.980 4,656,125 -0.09(-1.05%)
Jun 25, 2015 9.040 9.105 8.980 9.075 9,051,484 +0.04(+0.48%)
Jun 24, 2015 9.032 9.118 8.954 9.032 13,673,444 +0.07(+0.77%)
Jun 23, 2015 8.971 9.075 8.919 8.963 8,784,986 +0.00(+0.00%)
Jun 22, 2015 9.049 9.144 8.928 8.963 19,403,398 +0.09(+1.07%)
Jun 19, 2015 8.833 8.911 8.781 8.868 11,102,832 -0.01(-0.10%)
Jun 18, 2015 8.721 8.893 8.661 8.876 15,100,382 +0.14(+1.58%)
Jun 17, 2015 8.523 8.755 8.488 8.738 12,486,336 +0.22(+2.53%)
Jun 16, 2015 8.531 8.579 8.462 8.523 14,327,712 +0.19(+2.28%)
Jun 15, 2015 8.523 8.557 8.272 8.333 15,589,709 -0.12(-1.43%)
Jun 12, 2015 8.350 8.505 8.350 8.454 11,713,102 +0.10(+1.24%)
Jun 11, 2015 8.247 8.354 8.195 8.350 7,147,086 -0.08(-0.92%)
Jun 10, 2015 8.255 8.514 8.247 8.428 15,646,352 +0.35(+4.27%)
Jun 09, 2015 8.203 8.203 8.065 8.083 6,396,048 +0.01(+0.11%)
Jun 08, 2015 8.341 8.341 7.988 8.074 12,311,444 -0.16(-1.99%)
Jun 05, 2015 8.203 8.298 8.134 8.238 6,494,395 -0.06(-0.73%)
Jun 04, 2015 8.316 8.341 8.221 8.298 15,242,801 -0.02(-0.21%)
Jun 03, 2015 8.523 8.574 8.272 8.316 18,724,470 -0.29(-3.34%)
Jun 02, 2015 8.637 8.696 8.552 8.603 16,047,619 -0.37(-4.07%)
Jun 01, 2015 8.934 9.023 8.917 8.968 4,477,206 +0.00(+0.00%)
May 29, 2015 8.994 9.053 8.926 8.968 6,056,336 +0.02(+0.19%)
May 28, 2015 8.790 8.968 8.773 8.951 5,597,216 +0.13(+1.44%)
May 27, 2015 8.824 8.849 8.705 8.824 4,866,968 +0.06(+0.68%)
May 26, 2015 8.798 8.917 8.713 8.764 8,293,125 -0.12(-1.34%)
May 22, 2015 8.858 8.883 8.883 8.883 6,123,289 -0.02(-0.19%)
May 21, 2015 8.883 8.934 8.824 8.900 4,970,315 -0.13(-1.41%)
May 20, 2015 8.968 9.104 8.943 9.028 7,123,557 +0.09(+1.05%)
May 19, 2015 8.798 8.943 8.756 8.934 9,074,483 +0.19(+2.14%)
May 18, 2015 8.917 8.934 8.726 8.747 7,995,103 -0.18(-2.00%)
May 15, 2015 8.977 8.977 8.860 8.926 6,175,874 -0.03(-0.28%)
May 14, 2015 8.960 8.994 8.900 8.951 5,448,809 -0.02(-0.19%)
May 13, 2015 9.011 9.040 8.917 8.968 6,976,740 +0.11(+1.25%)
May 12, 2015 8.790 8.875 8.756 8.858 15,673,642 -0.30(-3.25%)
May 11, 2015 9.223 9.265 9.104 9.155 7,495,028 +0.05(+0.56%)
May 08, 2015 9.045 9.121 8.977 9.104 12,522,473 +0.35(+3.98%)
May 07, 2015 8.510 8.773 8.463 8.756 16,047,435 -0.02(-0.19%)
May 06, 2015 8.773 8.824 8.612 8.773 15,992,117 -0.29(-3.19%)
May 05, 2015 9.198 9.240 9.028 9.062 7,527,737 -0.14(-1.57%)
May 04, 2015 9.164 9.223 9.164 9.206 10,077,881 +0.02(+0.18%)
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.