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, 2002 0.7847 0.8020 0.7737 0.7941 635,291 +0.01(+1.20%)
Apr 29, 2002 0.8020 0.8020 0.7784 0.7847 550,077 -0.02(-2.16%)
Apr 26, 2002 0.8334 0.8334 0.7957 0.8020 251,827 -0.06(-6.76%)
Apr 25, 2002 0.8727 0.8727 0.8334 0.8602 93,481 -0.01(-1.44%)
Apr 24, 2002 0.8916 0.8916 0.8712 0.8727 59,777 -0.03(-3.48%)
Apr 23, 2002 0.9278 0.9278 0.9042 0.9042 132,908 -0.02(-2.54%)
Apr 22, 2002 0.8727 0.9278 0.8727 0.9278 565,975 +0.04(+4.42%)
Apr 19, 2002 0.8617 0.8900 0.8617 0.8885 1,425,749 +0.03(+3.10%)
Apr 18, 2002 0.8963 0.9042 0.8570 0.8617 759,297 -0.04(-4.70%)
Apr 17, 2002 0.9529 0.9529 0.8885 0.9042 107,471 -0.05(-5.27%)
Apr 16, 2002 0.9514 0.9671 0.9278 0.9545 89,665 -0.01(-0.82%)
Apr 15, 2002 0.9750 0.9750 0.9624 0.9624 32,432 -0.01(-1.29%)
Apr 12, 2002 0.9828 0.9828 0.9671 0.9750 124,005 -0.01(-0.80%)
Apr 11, 2002 0.9356 0.9907 0.9356 0.9828 431,794 +0.05(+5.22%)
Apr 10, 2002 0.9278 0.9514 0.9278 0.9341 154,530 -0.00(-0.50%)
Apr 09, 2002 0.9372 0.9435 0.9372 0.9388 26,073 +0.00(+0.34%)
Apr 08, 2002 0.9435 0.9435 0.9278 0.9356 27,344 -0.02(-1.82%)
Apr 05, 2002 0.9907 0.9907 0.9529 0.9529 181,239 -0.02(-2.26%)
Apr 04, 2002 1.006 1.008 0.9687 0.9750 96,025 -0.05(-4.62%)
Apr 03, 2002 1.022 1.030 1.022 1.022 38,155 +0.01(+0.77%)
Apr 02, 2002 1.038 1.038 1.006 1.014 103,656 -0.02(-2.27%)
Apr 01, 2002 1.025 1.038 1.025 1.038 42,607 +0.01(+1.23%)
Mar 29, 2002 1.006 1.033 1.006 1.025 175,516 +0.00(+0.00%)
Mar 28, 2002 1.006 1.033 1.006 1.025 175,516 +0.00(+0.31%)
Mar 27, 2002 1.006 1.025 1.006 1.022 30,524 +0.02(+1.56%)
Mar 26, 2002 0.9970 1.006 0.9828 1.006 122,098 +0.02(+2.24%)
Mar 25, 2002 0.9750 0.9860 0.9687 0.9844 146,899 +0.02(+1.79%)
Mar 22, 2002 0.9592 0.9750 0.9592 0.9671 169,156 +0.02(+2.16%)
Mar 21, 2002 0.9262 0.9750 0.9246 0.9466 476,945 +0.03(+2.91%)
Mar 20, 2002 1.006 1.006 0.9042 0.9199 237,200 -0.10(-10.00%)
Mar 19, 2002 0.9985 1.038 0.9985 1.022 132,272 +0.02(+1.56%)
Mar 18, 2002 0.9734 1.006 0.9655 1.006 279,172 +0.03(+3.39%)
Mar 15, 2002 0.9671 0.9750 0.9671 0.9734 23,529 +0.01(+0.98%)
Mar 14, 2002 0.9624 0.9639 0.9624 0.9639 1,271,855 -0.00(-0.33%)
Mar 13, 2002 0.9750 0.9750 0.9592 0.9671 23,529 -0.03(-3.15%)
Mar 12, 2002 1.006 1.006 0.9828 0.9985 169,156 -0.02(-2.01%)
Mar 11, 2002 1.021 1.022 1.006 1.019 148,171 -0.00(-0.31%)
Mar 08, 2002 1.014 1.022 0.9875 1.022 143,719 +0.00(+0.31%)
Mar 07, 2002 0.9435 1.022 0.9435 1.019 286,167 +0.06(+6.75%)
Mar 06, 2002 0.9435 0.9687 0.9435 0.9545 24,165 -0.00(-0.33%)
Mar 05, 2002 0.9671 0.9875 0.9561 0.9577 47,694 -0.01(-1.14%)
Mar 04, 2002 0.9907 0.9907 0.9514 0.9687 143,719 +0.00(+0.16%)
Mar 01, 2002 0.9435 0.9671 0.9388 0.9671 309,060 +0.11(+12.43%)
Feb 28, 2002 0.9750 0.9750 0.8256 0.8602 236,565 -0.10(-10.33%)
Feb 27, 2002 0.9828 0.9844 0.9435 0.9592 679,170 -0.05(-4.69%)
Feb 26, 2002 1.033 1.033 0.9907 1.006 496,023 -0.03(-2.74%)
Feb 25, 2002 1.054 1.061 1.014 1.035 1,441,011 -0.03(-2.52%)
Feb 22, 2002 1.022 1.069 0.9985 1.061 592,684 +0.11(+11.39%)
Feb 21, 2002 0.8995 0.9592 0.8995 0.9529 477,581 +0.05(+5.57%)
Feb 20, 2002 0.9042 0.9042 0.8727 0.9026 545,625 -0.01(-1.03%)
Feb 19, 2002 0.9592 0.9592 0.8963 0.9121 513,193 -0.07(-7.20%)
Feb 18, 2002 0.8649 0.9985 0.8649 0.9828 724,321 +0.00(+0.00%)
Feb 15, 2002 0.8649 0.9985 0.8649 0.9828 724,321 +0.20(+25.75%)
Feb 14, 2002 0.7548 0.7863 0.7469 0.7815 122,734 +0.07(+10.44%)
Feb 13, 2002 0.6746 0.7171 0.6746 0.7076 173,608 +0.05(+7.14%)
Feb 12, 2002 0.6526 0.6715 0.6526 0.6605 273,448 +0.00(+0.00%)
Feb 11, 2002 0.6605 0.6762 0.6605 0.6605 47,694 +0.02(+2.44%)
Feb 08, 2002 0.6526 0.6526 0.6447 0.6447 3,815 -0.01(-1.20%)
Feb 07, 2002 0.6526 0.6605 0.6447 0.6526 57,233 +0.00(+0.24%)
Feb 06, 2002 0.6447 0.6510 0.6369 0.6510 108,107 +0.02(+3.50%)
Feb 05, 2002 0.6605 0.6605 0.6290 0.6290 220,030 -0.02(-3.61%)
Feb 04, 2002 0.6605 0.6652 0.6526 0.6526 82,670 +0.02(+2.47%)
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.