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 (%)
Sep 30, 2019 7.240 7.265 7.149 7.182 527,230 -0.16(-2.14%)
Sep 27, 2019 7.348 7.464 7.290 7.339 912,085 -0.26(-3.38%)
Sep 26, 2019 7.654 7.687 7.521 7.596 1,160,135 +0.26(+3.61%)
Sep 25, 2019 7.240 7.339 7.199 7.331 498,631 +0.03(+0.45%)
Sep 24, 2019 7.447 7.447 7.269 7.298 724,459 -0.14(-1.89%)
Sep 23, 2019 7.348 7.480 7.298 7.439 625,802 +0.03(+0.45%)
Sep 20, 2019 7.356 7.443 7.323 7.406 1,254,344 +0.58(+8.48%)
Sep 19, 2019 6.851 6.893 6.785 6.826 650,093 -0.09(-1.32%)
Sep 18, 2019 6.959 7.017 6.868 6.917 537,005 +0.12(+1.70%)
Sep 17, 2019 6.760 6.843 6.735 6.802 796,011 -0.12(-1.79%)
Sep 16, 2019 6.942 6.967 6.884 6.926 832,367 -0.06(-0.83%)
Sep 13, 2019 6.975 7.004 6.934 6.984 510,366 +0.17(+2.55%)
Sep 12, 2019 6.752 6.851 6.735 6.810 522,227 -0.02(-0.36%)
Sep 11, 2019 6.752 6.864 6.752 6.835 829,473 +0.20(+2.99%)
Sep 10, 2019 6.537 6.719 6.537 6.636 1,079,036 +0.07(+1.01%)
Sep 09, 2019 6.520 6.582 6.512 6.570 414,610 +0.03(+0.51%)
Sep 06, 2019 6.495 6.570 6.495 6.537 368,242 +0.05(+0.77%)
Sep 05, 2019 6.421 6.516 6.413 6.487 752,512 +0.16(+2.48%)
Sep 04, 2019 6.280 6.355 6.255 6.330 597,918 +0.16(+2.55%)
Sep 03, 2019 6.148 6.181 6.115 6.173 592,002 -0.33(-5.09%)
Aug 30, 2019 6.438 6.504 6.355 6.504 718,235 +0.26(+4.11%)
Aug 29, 2019 6.222 6.272 6.189 6.247 686,715 +0.16(+2.58%)
Aug 28, 2019 6.065 6.090 5.999 6.090 756,881 -0.19(-3.03%)
Aug 27, 2019 6.264 6.371 6.264 6.280 948,550 +0.16(+2.57%)
Aug 26, 2019 6.189 6.198 6.082 6.123 481,322 -0.07(-1.20%)
Aug 23, 2019 6.239 6.404 6.189 6.198 1,365,408 +0.28(+4.76%)
Aug 22, 2019 5.933 5.962 5.825 5.916 1,324,398 -0.49(-7.62%)
Aug 21, 2019 6.396 6.429 6.371 6.404 278,307 -0.05(-0.77%)
Aug 20, 2019 6.471 6.512 6.429 6.454 718,662 -0.12(-1.76%)
Aug 19, 2019 6.661 6.686 6.537 6.570 625,269 -0.07(-1.00%)
Aug 16, 2019 6.562 6.677 6.562 6.636 617,443 +0.10(+1.52%)
Aug 15, 2019 6.545 6.611 6.487 6.537 686,268 +0.02(+0.25%)
Aug 14, 2019 6.620 6.636 6.495 6.520 1,523,979 -0.03(-0.51%)
Aug 13, 2019 6.322 6.595 6.322 6.553 787,005 +0.24(+3.80%)
Aug 12, 2019 6.446 6.446 6.264 6.313 854,967 -0.12(-1.80%)
Aug 09, 2019 6.578 6.586 6.396 6.429 1,010,218 -0.02(-0.38%)
Aug 08, 2019 6.471 6.520 6.421 6.454 772,042 +0.15(+2.36%)
Aug 07, 2019 6.280 6.305 6.189 6.305 910,902 -0.20(-3.05%)
Aug 06, 2019 6.586 6.611 6.438 6.504 657,355 +0.02(+0.38%)
Aug 05, 2019 6.578 6.586 6.454 6.479 504,802 -0.26(-3.93%)
Aug 02, 2019 6.760 6.860 6.711 6.744 650,194 -0.17(-2.40%)
Aug 01, 2019 7.042 7.042 6.884 6.909 925,137 -0.31(-4.35%)
Jul 31, 2019 7.406 7.426 7.182 7.224 1,022,861 -0.04(-0.57%)
Jul 30, 2019 7.265 7.306 7.207 7.265 831,028 -0.22(-2.88%)
Jul 29, 2019 7.563 7.604 7.455 7.480 927,785 -0.36(-4.64%)
Jul 26, 2019 7.960 7.985 7.819 7.844 515,925 -0.35(-4.24%)
Jul 25, 2019 8.258 8.274 8.126 8.192 855,028 +0.26(+3.34%)
Jul 24, 2019 8.010 8.026 7.919 7.927 262,926 -0.18(-2.24%)
Jul 23, 2019 8.134 8.159 8.059 8.109 424,956 -0.02(-0.31%)
Jul 22, 2019 8.101 8.146 8.101 8.134 540,968 +0.30(+3.80%)
Jul 19, 2019 7.861 7.894 7.828 7.836 721,256 -0.11(-1.35%)
Jul 18, 2019 7.935 7.977 7.836 7.943 891,140 -0.17(-2.14%)
Jul 17, 2019 8.175 8.192 8.117 8.117 383,614 +0.00(+0.00%)
Jul 16, 2019 8.101 8.142 8.068 8.117 504,311 +0.03(+0.41%)
Jul 15, 2019 8.117 8.142 8.068 8.084 512,546 -0.05(-0.61%)
Jul 12, 2019 8.109 8.208 8.109 8.134 550,973 +0.13(+1.65%)
Jul 11, 2019 7.894 8.034 7.877 8.001 666,444 +0.17(+2.11%)
Jul 10, 2019 7.886 7.913 7.811 7.836 595,911 -0.03(-0.42%)
Jul 09, 2019 7.902 7.902 7.828 7.869 465,418 -0.01(-0.10%)
Jul 08, 2019 7.952 7.960 7.877 7.877 429,677 -0.13(-1.65%)
Jul 05, 2019 7.985 8.039 7.927 8.010 587,954 -0.29(-3.49%)
Jul 03, 2019 8.324 8.332 8.250 8.299 290,412 -0.07(-0.79%)
Jul 02, 2019 8.432 8.456 8.349 8.365 338,330 -0.01(-0.10%)
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.