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 (%)
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.