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, 2015 9.265 9.308 9.104 9.282 7,320,495 -0.01(-0.09%)
Apr 29, 2015 9.164 9.333 9.155 9.291 8,767,599 +0.01(+0.09%)
Apr 28, 2015 9.036 9.410 9.002 9.282 25,164,460 +0.63(+7.26%)
Apr 27, 2015 8.527 8.688 8.518 8.654 13,069,426 +0.03(+0.30%)
Apr 24, 2015 8.620 8.663 8.569 8.629 7,550,709 -0.11(-1.26%)
Apr 23, 2015 8.646 8.803 8.646 8.739 5,434,754 -0.01(-0.10%)
Apr 22, 2015 8.730 8.773 8.654 8.747 5,805,445 +0.10(+1.18%)
Apr 21, 2015 8.764 8.764 8.637 8.646 7,655,054 +0.01(+0.10%)
Apr 20, 2015 8.713 8.739 8.569 8.637 6,001,036 -0.08(-0.97%)
Apr 17, 2015 8.781 8.815 8.671 8.722 9,086,607 -0.14(-1.53%)
Apr 16, 2015 8.781 8.977 8.739 8.858 8,608,823 -0.01(-0.10%)
Apr 15, 2015 8.824 8.917 8.798 8.866 4,706,083 +0.03(+0.29%)
Apr 14, 2015 8.943 9.011 8.841 8.841 4,545,679 -0.07(-0.76%)
Apr 13, 2015 8.892 8.968 8.866 8.909 7,077,027 -0.01(-0.10%)
Apr 10, 2015 8.883 8.934 8.705 8.917 15,012,831 +0.08(+0.86%)
Apr 09, 2015 9.053 9.113 8.798 8.841 8,312,088 -0.14(-1.61%)
Apr 08, 2015 8.900 8.994 8.849 8.985 8,653,935 +0.13(+1.44%)
Apr 07, 2015 8.934 8.977 8.849 8.858 6,735,493 -0.15(-1.70%)
Apr 06, 2015 9.002 9.104 8.977 9.011 5,159,852 -0.07(-0.75%)
Apr 02, 2015 9.045 9.079 9.079 9.079 8,159,283 +0.06(+0.66%)
Apr 01, 2015 8.960 9.028 8.858 9.019 11,366,137 +0.22(+2.51%)
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%)
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.