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 (%)
Aug 31, 2015 7.548 7.582 7.418 7.522 4,989,113 -0.13(-1.69%)
Aug 28, 2015 7.591 7.729 7.574 7.651 4,075,682 +0.02(+0.23%)
Aug 27, 2015 7.660 7.694 7.544 7.634 14,228,694 +0.13(+1.72%)
Aug 26, 2015 7.634 7.660 7.358 7.505 13,912,623 +0.02(+0.23%)
Aug 25, 2015 7.824 7.824 7.487 7.487 11,227,727 +0.15(+2.00%)
Aug 24, 2015 6.935 7.565 6.737 7.341 16,120,553 -0.50(-6.38%)
Aug 21, 2015 8.005 8.109 7.772 7.841 9,181,267 -0.25(-3.09%)
Aug 20, 2015 8.264 8.359 7.979 8.091 15,289,354 -0.30(-3.60%)
Aug 19, 2015 8.454 8.505 8.268 8.393 8,878,878 -0.09(-1.12%)
Aug 18, 2015 8.385 8.531 8.385 8.488 6,833,414 +0.03(+0.41%)
Aug 17, 2015 8.359 8.488 8.264 8.454 6,474,995 +0.03(+0.41%)
Aug 14, 2015 8.609 8.643 8.376 8.419 8,813,465 +0.08(+0.93%)
Aug 13, 2015 8.350 8.436 8.264 8.341 13,741,299 -0.09(-1.12%)
Aug 12, 2015 8.264 8.471 8.160 8.436 14,737,415 -0.10(-1.21%)
Aug 11, 2015 8.583 8.661 8.393 8.540 9,386,900 -0.23(-2.65%)
Aug 10, 2015 8.764 8.850 8.755 8.773 3,984,869 +0.03(+0.30%)
Aug 07, 2015 8.824 8.850 8.695 8.747 5,194,701 -0.07(-0.78%)
Aug 06, 2015 8.893 8.937 8.816 8.816 5,257,646 -0.08(-0.87%)
Aug 05, 2015 8.945 9.023 8.893 8.893 5,058,860 -0.03(-0.29%)
Aug 04, 2015 8.971 9.101 8.885 8.919 6,770,825 -0.03(-0.39%)
Aug 03, 2015 8.842 8.980 8.842 8.954 9,891,446 +0.27(+3.08%)
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%)
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.