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

Vedanta Ltd ADR (NY: VEDL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 3.973 3.973 3.876 3.895 261,091 -0.18(-4.47%)
Oct 29, 2015 4.091 4.136 4.065 4.078 284,238 -0.05(-1.21%)
Oct 28, 2015 4.008 4.127 3.989 4.127 596,192 +0.23(+5.82%)
Oct 27, 2015 4.020 4.020 3.850 3.900 333,266 -0.14(-3.58%)
Oct 26, 2015 4.027 4.077 4.001 4.045 321,344 +0.05(+1.26%)
Oct 23, 2015 4.020 4.039 3.948 3.995 217,333 -0.12(-2.91%)
Oct 22, 2015 4.020 4.121 4.020 4.115 262,223 +0.14(+3.49%)
Oct 21, 2015 4.020 4.071 3.967 3.976 499,157 +0.11(+2.77%)
Oct 20, 2015 3.989 4.001 3.850 3.869 460,194 -0.31(-7.39%)
Oct 19, 2015 4.178 4.234 4.140 4.178 386,141 -0.12(-2.79%)
Oct 16, 2015 4.266 4.323 4.197 4.297 237,950 -0.01(-0.29%)
Oct 15, 2015 4.266 4.316 4.209 4.310 175,261 +0.13(+3.17%)
Oct 14, 2015 4.279 4.297 4.165 4.178 294,654 -0.06(-1.49%)
Oct 13, 2015 4.190 4.310 4.131 4.241 335,906 -0.01(-0.30%)
Oct 12, 2015 4.342 4.449 4.247 4.253 502,401 -0.05(-1.17%)
Oct 09, 2015 4.052 4.405 4.052 4.304 1,130,251 +0.57(+15.18%)
Oct 08, 2015 3.680 3.774 3.674 3.737 521,658 +0.04(+1.02%)
Oct 07, 2015 3.611 3.730 3.598 3.699 675,065 +0.28(+8.30%)
Oct 06, 2015 3.365 3.459 3.327 3.415 539,116 +0.04(+1.12%)
Oct 05, 2015 3.258 3.453 3.239 3.377 671,945 +0.17(+5.30%)
Oct 02, 2015 3.107 3.207 3.094 3.207 476,697 +0.09(+2.83%)
Oct 01, 2015 3.239 3.267 3.081 3.119 539,135 -0.14(-4.44%)
Sep 30, 2015 3.283 3.314 3.220 3.264 505,739 -0.08(-2.45%)
Sep 29, 2015 3.340 3.387 3.245 3.346 742,313 -0.04(-1.30%)
Sep 28, 2015 3.497 3.497 3.365 3.390 162,203 -0.22(-6.11%)
Sep 25, 2015 3.680 3.705 3.579 3.611 229,812 -0.07(-1.88%)
Sep 24, 2015 3.560 3.705 3.541 3.680 364,113 +0.15(+4.29%)
Sep 23, 2015 3.655 3.661 3.504 3.529 189,482 +0.02(+0.54%)
Sep 22, 2015 3.611 3.630 3.422 3.510 705,868 -0.33(-8.54%)
Sep 21, 2015 3.850 3.869 3.800 3.837 264,451 +0.03(+0.83%)
Sep 18, 2015 3.837 3.957 3.756 3.806 1,083,885 -0.16(-3.97%)
Sep 17, 2015 3.894 4.159 3.882 3.963 871,635 +0.01(+0.16%)
Sep 16, 2015 3.800 3.976 3.793 3.957 250,100 +0.20(+5.19%)
Sep 15, 2015 3.749 3.774 3.705 3.762 841,898 -0.10(-2.61%)
Sep 14, 2015 3.875 3.894 3.806 3.863 246,326 +0.03(+0.82%)
Sep 11, 2015 3.737 3.856 3.718 3.831 288,417 -0.01(-0.33%)
Sep 10, 2015 3.774 3.863 3.737 3.844 260,287 +0.14(+3.74%)
Sep 09, 2015 3.806 3.907 3.693 3.705 342,416 +0.13(+3.52%)
Sep 08, 2015 3.617 3.636 3.548 3.579 221,499 +0.02(+0.53%)
Sep 04, 2015 3.592 3.560 3.560 3.560 260,423 -0.25(-6.61%)
Sep 03, 2015 3.781 3.938 3.774 3.812 213,160 +0.18(+4.85%)
Sep 02, 2015 3.642 3.680 3.567 3.636 470,530 +0.04(+1.23%)
Sep 01, 2015 3.667 3.718 3.579 3.592 339,037 -0.25(-6.56%)
Aug 31, 2015 3.686 3.863 3.636 3.844 770,025 +0.13(+3.39%)
Aug 28, 2015 3.630 3.850 3.630 3.718 391,306 +0.07(+1.90%)
Aug 27, 2015 3.415 3.711 3.415 3.648 414,321 +0.37(+11.35%)
Aug 26, 2015 3.289 3.314 3.188 3.277 196,828 +0.09(+2.97%)
Aug 25, 2015 3.333 3.371 3.182 3.182 249,673 +0.07(+2.23%)
Aug 24, 2015 3.018 3.289 2.892 3.113 446,335 -0.40(-11.31%)
Aug 21, 2015 3.667 3.680 3.497 3.510 301,689 -0.26(-7.01%)
Aug 20, 2015 3.844 3.844 3.762 3.774 327,814 -0.18(-4.62%)
Aug 19, 2015 3.932 3.995 3.894 3.957 137,921 -0.01(-0.32%)
Aug 18, 2015 4.008 4.008 3.932 3.970 104,597 -0.08(-2.02%)
Aug 17, 2015 4.108 4.115 4.020 4.052 111,387 -0.15(-3.60%)
Aug 14, 2015 4.115 4.216 4.115 4.203 126,601 +0.15(+3.73%)
Aug 13, 2015 4.115 4.140 4.008 4.052 370,260 -0.47(-10.32%)
Aug 12, 2015 4.562 4.644 4.417 4.518 390,073 -0.37(-7.48%)
Aug 11, 2015 4.934 4.934 4.827 4.883 243,192 -0.32(-6.06%)
Aug 10, 2015 5.028 5.230 4.984 5.199 354,072 +0.09(+1.73%)
Aug 07, 2015 5.041 5.176 5.041 5.110 181,699 +0.06(+1.25%)
Aug 06, 2015 4.984 5.047 4.921 5.047 347,526 +0.06(+1.26%)
Aug 05, 2015 5.161 5.236 4.959 4.984 293,328 +0.01(+0.13%)
Aug 04, 2015 4.928 5.054 4.928 4.978 156,604 +0.09(+1.94%)
Aug 03, 2015 4.997 4.997 4.833 4.883 257,301 -0.19(-3.73%)
Jul 31, 2015 5.161 5.161 5.054 5.073 119,994 -0.08(-1.59%)
Jul 30, 2015 5.117 5.180 5.104 5.154 189,199 -0.08(-1.45%)
Jul 29, 2015 5.154 5.268 5.104 5.230 271,664 +0.11(+2.09%)
Jul 28, 2015 5.016 5.167 4.965 5.123 519,193 +0.18(+3.57%)
Jul 27, 2015 5.010 5.016 4.915 4.947 173,047 -0.13(-2.48%)
Jul 24, 2015 5.161 5.161 4.991 5.073 240,045 -0.09(-1.71%)
Jul 23, 2015 5.161 5.287 5.136 5.161 266,790 +0.01(+0.24%)
Jul 22, 2015 5.287 5.318 4.947 5.148 1,013,465 -0.22(-4.11%)
Jul 21, 2015 5.375 5.438 5.350 5.369 273,444 -0.09(-1.73%)
Jul 20, 2015 5.652 5.665 5.413 5.463 716,083 -0.25(-4.41%)
Jul 17, 2015 5.722 5.766 5.684 5.715 169,511 -0.01(-0.22%)
Jul 16, 2015 5.734 5.759 5.696 5.728 68,959 +0.00(+0.00%)
Jul 15, 2015 5.753 5.778 5.690 5.728 116,438 -0.08(-1.41%)
Jul 14, 2015 5.816 5.854 5.753 5.810 157,858 -0.13(-2.12%)
Jul 13, 2015 5.810 5.942 5.810 5.936 148,906 +0.13(+2.28%)
Jul 10, 2015 5.652 5.841 5.640 5.803 228,541 +0.31(+5.62%)
Jul 09, 2015 5.482 5.589 5.482 5.495 495,361 +0.01(+0.23%)
Jul 08, 2015 5.766 5.778 5.230 5.482 1,734,903 -0.74(-11.94%)
Jul 07, 2015 6.257 6.276 5.993 6.226 470,462 -0.21(-3.33%)
Jul 06, 2015 6.516 6.553 6.421 6.440 226,416 -0.30(-4.40%)
Jul 02, 2015 6.862 6.736 6.736 6.736 187,105 -0.05(-0.67%)
Jul 01, 2015 6.812 6.844 6.757 6.781 187,473 +0.07(+1.02%)
Jun 30, 2015 6.757 6.788 6.688 6.713 270,197 +0.07(+1.12%)
Jun 29, 2015 6.744 6.744 6.607 6.638 307,321 -0.24(-3.52%)
Jun 26, 2015 6.862 6.899 6.757 6.881 200,363 -0.04(-0.54%)
Jun 25, 2015 7.011 7.036 6.906 6.918 262,346 -0.01(-0.18%)
Jun 24, 2015 6.924 6.968 6.906 6.931 317,900 -0.05(-0.71%)
Jun 23, 2015 6.993 7.049 6.931 6.980 264,859 +0.06(+0.90%)
Jun 22, 2015 6.962 6.968 6.899 6.918 207,744 -0.02(-0.36%)
Jun 19, 2015 6.875 6.955 6.868 6.943 372,835 +0.01(+0.09%)
Jun 18, 2015 6.831 6.949 6.769 6.937 498,681 +0.15(+2.20%)
Jun 17, 2015 6.763 6.825 6.638 6.788 388,991 -0.14(-1.97%)
Jun 16, 2015 7.005 7.005 6.893 6.924 299,555 -0.16(-2.28%)
Jun 15, 2015 7.030 7.185 7.030 7.086 639,228 -0.16(-2.23%)
Jun 12, 2015 7.167 7.266 7.167 7.248 264,837 -0.09(-1.19%)
Jun 11, 2015 7.303 7.372 7.303 7.335 457,722 +0.02(+0.34%)
Jun 10, 2015 7.204 7.384 7.167 7.310 484,297 +0.16(+2.17%)
Jun 09, 2015 6.943 7.179 6.943 7.154 608,396 +0.32(+4.64%)
Jun 08, 2015 6.837 7.266 6.732 6.837 605,389 -0.20(-2.83%)
Jun 05, 2015 7.024 7.074 6.980 7.036 109,158 -0.06(-0.79%)
Jun 04, 2015 7.173 7.223 7.067 7.092 239,020 -0.26(-3.55%)
Jun 03, 2015 7.397 7.478 7.335 7.353 808,221 -0.32(-4.13%)
Jun 02, 2015 7.664 7.745 7.596 7.670 200,884 +0.00(+0.00%)
Jun 01, 2015 7.788 7.869 7.652 7.670 155,125 -0.07(-0.96%)
May 29, 2015 7.645 7.832 7.645 7.745 822,279 +0.14(+1.88%)
May 28, 2015 7.521 7.614 7.478 7.602 205,494 +0.12(+1.66%)
May 27, 2015 7.484 7.509 7.428 7.478 172,667 -0.04(-0.58%)
May 26, 2015 7.241 7.596 7.241 7.521 281,888 -0.48(-6.06%)
May 22, 2015 8.037 8.006 8.006 8.006 93,633 -0.07(-0.92%)
May 21, 2015 8.192 8.273 8.068 8.080 324,639 -0.39(-4.55%)
May 20, 2015 8.385 8.516 8.373 8.466 338,385 +0.21(+2.56%)
May 19, 2015 8.342 8.348 8.248 8.255 261,435 +0.04(+0.45%)
May 18, 2015 8.317 8.317 8.192 8.217 149,175 -0.04(-0.53%)
May 15, 2015 8.286 8.292 8.186 8.261 196,356 -0.15(-1.77%)
May 14, 2015 8.410 8.453 8.354 8.410 248,047 -0.01(-0.07%)
May 13, 2015 8.534 8.621 8.385 8.416 513,846 -0.17(-1.96%)
May 12, 2015 8.547 8.621 8.466 8.584 529,139 -0.32(-3.56%)
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.