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 (%)
Nov 30, 2016 8.733 8.865 8.733 8.799 935,236 +0.18(+2.13%)
Nov 29, 2016 8.674 8.687 8.576 8.615 829,685 -0.15(-1.72%)
Nov 28, 2016 8.727 8.832 8.700 8.766 767,882 +0.19(+2.22%)
Nov 25, 2016 8.517 8.582 8.425 8.576 251,206 +0.20(+2.43%)
Nov 23, 2016 8.372 8.372 8.372 0 +0.20(+2.41%)
Nov 22, 2016 7.932 8.201 7.932 8.175 819,166 +0.46(+5.96%)
Nov 21, 2016 7.610 7.768 7.584 7.715 382,333 -0.09(-1.09%)
Nov 18, 2016 7.965 7.965 7.775 7.801 394,186 -0.43(-5.26%)
Nov 17, 2016 8.287 8.365 8.214 8.234 306,024 +0.23(+2.87%)
Nov 16, 2016 7.958 8.011 7.912 8.004 547,999 -0.30(-3.64%)
Nov 15, 2016 8.188 8.333 8.188 8.306 608,909 -0.47(-5.39%)
Nov 14, 2016 8.805 8.838 8.661 8.779 667,469 -0.01(-0.15%)
Nov 11, 2016 8.740 8.825 8.648 8.792 526,664 +0.00(+0.00%)
Nov 10, 2016 8.897 8.970 8.759 8.792 648,090 +0.16(+1.83%)
Nov 09, 2016 8.497 8.694 8.490 8.635 558,820 -0.02(-0.23%)
Nov 08, 2016 8.628 8.759 8.562 8.654 624,880 +0.07(+0.84%)
Nov 07, 2016 8.438 8.602 8.431 8.582 490,858 +0.37(+4.48%)
Nov 04, 2016 8.168 8.287 8.168 8.214 208,592 -0.19(-2.24%)
Nov 03, 2016 8.455 8.520 8.364 8.403 237,254 +0.01(+0.16%)
Nov 02, 2016 8.494 8.500 8.338 8.390 351,387 -0.14(-1.60%)
Nov 01, 2016 8.461 8.611 8.214 8.526 774,666 +0.67(+8.54%)
Oct 31, 2016 7.790 7.885 7.784 7.856 376,272 +0.09(+1.17%)
Oct 28, 2016 7.777 7.856 7.725 7.764 189,103 +0.09(+1.19%)
Oct 27, 2016 7.758 7.758 7.673 7.673 162,365 -0.10(-1.34%)
Oct 26, 2016 7.790 7.803 7.699 7.777 228,454 -0.10(-1.32%)
Oct 25, 2016 7.836 7.973 7.829 7.882 441,289 +0.11(+1.42%)
Oct 24, 2016 7.758 7.816 7.686 7.771 378,851 -0.02(-0.25%)
Oct 21, 2016 7.842 7.855 7.722 7.790 853,101 -0.16(-1.97%)
Oct 20, 2016 7.973 8.018 7.934 7.947 922,576 +0.23(+2.95%)
Oct 19, 2016 7.673 7.764 7.634 7.719 346,620 +0.12(+1.54%)
Oct 18, 2016 7.595 7.641 7.562 7.601 284,760 +0.17(+2.28%)
Oct 17, 2016 7.439 7.510 7.432 7.432 289,858 -0.01(-0.09%)
Oct 14, 2016 7.569 7.582 7.400 7.439 611,456 +0.06(+0.79%)
Oct 13, 2016 7.445 7.465 7.360 7.380 651,526 -0.22(-2.91%)
Oct 12, 2016 7.667 7.725 7.582 7.601 255,773 -0.14(-1.85%)
Oct 11, 2016 7.614 7.758 7.575 7.745 381,620 +0.02(+0.25%)
Oct 10, 2016 7.745 7.810 7.680 7.725 189,507 +0.15(+1.98%)
Oct 07, 2016 7.706 7.706 7.523 7.575 148,777 -0.06(-0.77%)
Oct 06, 2016 7.549 7.660 7.504 7.634 291,099 +0.20(+2.72%)
Oct 05, 2016 7.413 7.439 7.331 7.432 399,299 +0.29(+4.11%)
Oct 04, 2016 7.224 7.300 7.106 7.139 582,669 +0.21(+3.01%)
Oct 03, 2016 6.905 6.963 6.885 6.931 212,085 +0.18(+2.60%)
Sep 30, 2016 6.735 6.794 6.709 6.755 223,736 +0.28(+4.33%)
Sep 29, 2016 6.579 6.611 6.416 6.475 789,503 -0.38(-5.51%)
Sep 28, 2016 6.800 6.898 6.657 6.852 500,872 +0.39(+6.05%)
Sep 27, 2016 6.449 6.481 6.403 6.462 84,948 -0.07(-1.10%)
Sep 26, 2016 6.553 6.572 6.507 6.533 135,334 -0.02(-0.30%)
Sep 23, 2016 6.579 6.631 6.553 6.553 124,955 -0.02(-0.30%)
Sep 22, 2016 6.572 6.624 6.566 6.572 147,156 +0.08(+1.20%)
Sep 21, 2016 6.370 6.507 6.370 6.494 224,706 +0.21(+3.32%)
Sep 20, 2016 6.377 6.377 6.279 6.286 73,502 -0.10(-1.63%)
Sep 19, 2016 6.325 6.442 6.325 6.390 213,011 +0.23(+3.81%)
Sep 16, 2016 6.227 6.279 6.155 6.155 356,896 -0.25(-3.96%)
Sep 15, 2016 6.377 6.459 6.331 6.409 112,526 +0.05(+0.72%)
Sep 14, 2016 6.344 6.442 6.318 6.364 193,383 +0.18(+2.84%)
Sep 13, 2016 6.396 6.396 6.136 6.188 334,329 -0.29(-4.52%)
Sep 12, 2016 6.292 6.488 6.286 6.481 210,903 -0.03(-0.40%)
Sep 09, 2016 6.657 6.663 6.481 6.507 297,175 -0.29(-4.31%)
Sep 08, 2016 6.794 6.833 6.755 6.800 86,130 +0.03(+0.38%)
Sep 07, 2016 6.807 6.813 6.742 6.774 133,075 -0.10(-1.42%)
Sep 06, 2016 6.820 6.872 6.755 6.872 229,019 +0.08(+1.15%)
Sep 02, 2016 6.735 6.794 6.794 6.794 172,406 +0.16(+2.46%)
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.