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 (%)
Apr 29, 2016 4.084 4.143 4.052 4.091 132,404 +0.12(+3.12%)
Apr 28, 2016 4.025 4.038 3.928 3.967 217,859 -0.18(-4.40%)
Apr 27, 2016 4.227 4.240 4.110 4.149 161,865 -0.07(-1.70%)
Apr 26, 2016 4.162 4.234 4.123 4.221 147,808 +0.21(+5.19%)
Apr 25, 2016 4.065 4.078 3.986 4.012 87,676 -0.16(-3.75%)
Apr 22, 2016 4.143 4.240 4.136 4.169 108,382 +0.03(+0.79%)
Apr 21, 2016 4.182 4.201 4.104 4.136 168,376 -0.08(-1.85%)
Apr 20, 2016 4.182 4.273 4.143 4.214 461,712 +0.29(+7.30%)
Apr 19, 2016 3.921 4.006 3.908 3.928 200,399 +0.03(+0.84%)
Apr 18, 2016 3.850 3.908 3.811 3.895 141,442 +0.12(+3.28%)
Apr 15, 2016 3.863 3.882 3.739 3.771 392,577 -0.09(-2.36%)
Apr 14, 2016 3.876 3.876 3.811 3.863 203,316 -0.03(-0.84%)
Apr 13, 2016 3.745 3.928 3.719 3.895 361,716 +0.23(+6.41%)
Apr 12, 2016 3.563 3.693 3.537 3.661 316,772 +0.14(+3.88%)
Apr 11, 2016 3.556 3.615 3.517 3.524 143,985 +0.05(+1.31%)
Apr 08, 2016 3.394 3.570 3.384 3.478 326,102 +0.21(+6.59%)
Apr 07, 2016 3.355 3.355 3.257 3.263 105,643 -0.17(-4.93%)
Apr 06, 2016 3.342 3.459 3.329 3.433 127,146 +0.09(+2.73%)
Apr 05, 2016 3.374 3.374 3.303 3.342 224,852 -0.14(-3.93%)
Apr 04, 2016 3.550 3.550 3.433 3.478 182,168 -0.06(-1.66%)
Apr 01, 2016 3.517 3.537 3.472 3.537 173,087 -0.05(-1.27%)
Mar 31, 2016 3.596 3.654 3.576 3.583 166,871 -0.08(-2.31%)
Mar 30, 2016 3.570 3.674 3.570 3.667 559,933 +0.16(+4.65%)
Mar 29, 2016 3.355 3.517 3.329 3.504 265,011 +0.10(+3.07%)
Mar 28, 2016 3.465 3.485 3.329 3.400 182,329 -0.29(-7.77%)
Mar 24, 2016 3.602 3.687 3.687 3.687 157,667 +0.05(+1.25%)
Mar 23, 2016 3.700 3.719 3.596 3.641 331,133 -0.05(-1.24%)
Mar 22, 2016 3.713 3.726 3.661 3.687 218,298 +0.05(+1.25%)
Mar 21, 2016 3.654 3.693 3.602 3.641 120,939 +0.01(+0.18%)
Mar 18, 2016 3.635 3.657 3.550 3.635 522,118 +0.16(+4.69%)
Mar 17, 2016 3.433 3.478 3.394 3.472 261,836 +0.03(+0.95%)
Mar 16, 2016 3.374 3.452 3.322 3.439 198,675 +0.10(+2.92%)
Mar 15, 2016 3.433 3.439 3.302 3.342 302,450 -0.17(-4.82%)
Mar 14, 2016 3.485 3.524 3.459 3.511 157,126 +0.02(+0.56%)
Mar 11, 2016 3.472 3.504 3.446 3.491 246,161 +0.03(+0.94%)
Mar 10, 2016 3.452 3.485 3.335 3.459 226,432 -0.01(-0.38%)
Mar 09, 2016 3.420 3.517 3.387 3.472 238,101 +0.10(+3.09%)
Mar 08, 2016 3.563 3.563 3.355 3.368 526,543 -0.20(-5.48%)
Mar 07, 2016 3.478 3.609 3.478 3.563 532,781 +0.07(+1.86%)
Mar 04, 2016 3.446 3.583 3.400 3.498 498,490 +0.13(+3.87%)
Mar 03, 2016 3.179 3.436 3.179 3.368 940,321 +0.26(+8.39%)
Mar 02, 2016 2.964 3.127 2.964 3.107 587,892 +0.18(+6.00%)
Mar 01, 2016 2.860 2.931 2.827 2.931 431,041 +0.19(+6.89%)
Feb 29, 2016 2.658 2.749 2.658 2.742 474,889 +0.05(+1.94%)
Feb 26, 2016 2.664 2.710 2.638 2.690 393,357 +0.12(+4.82%)
Feb 25, 2016 2.625 2.638 2.527 2.566 374,812 -0.10(-3.67%)
Feb 24, 2016 2.658 2.690 2.586 2.664 238,316 -0.03(-0.97%)
Feb 23, 2016 2.749 2.749 2.671 2.690 133,815 -0.13(-4.62%)
Feb 22, 2016 2.742 2.827 2.723 2.820 635,237 +0.10(+3.59%)
Feb 19, 2016 2.736 2.742 2.690 2.723 257,626 -0.01(-0.48%)
Feb 18, 2016 2.853 2.860 2.726 2.736 564,584 -0.09(-3.23%)
Feb 17, 2016 2.827 2.866 2.775 2.827 356,420 +0.17(+6.37%)
Feb 16, 2016 2.625 2.697 2.619 2.658 332,160 +0.14(+5.70%)
Feb 12, 2016 2.423 2.514 2.514 2.514 401,462 +0.13(+5.46%)
Feb 11, 2016 2.371 2.384 2.293 2.384 273,643 -0.09(-3.68%)
Feb 10, 2016 2.586 2.605 2.449 2.475 260,809 -0.08(-3.31%)
Feb 09, 2016 2.638 2.664 2.516 2.560 374,770 -0.15(-5.53%)
Feb 08, 2016 2.736 2.736 2.651 2.710 267,799 -0.05(-1.89%)
Feb 05, 2016 2.775 2.840 2.703 2.762 809,811 +0.16(+6.00%)
Feb 04, 2016 2.671 2.749 2.592 2.605 806,550 +0.10(+4.17%)
Feb 03, 2016 2.443 2.501 2.377 2.501 431,615 +0.03(+1.05%)
Feb 02, 2016 2.573 2.592 2.456 2.475 296,825 -0.27(-9.95%)
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.