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 29, 2016 6.351 6.439 6.234 6.331 352,674 -0.14(-2.21%)
Jul 28, 2016 6.501 6.507 6.416 6.475 618,488 +0.02(+0.30%)
Jul 27, 2016 6.520 6.533 6.409 6.455 446,054 -0.15(-2.27%)
Jul 26, 2016 6.481 6.624 6.455 6.605 264,134 +0.06(+0.90%)
Jul 25, 2016 6.605 6.644 6.462 6.546 388,632 -0.03(-0.40%)
Jul 22, 2016 6.462 6.572 6.429 6.572 616,150 +0.44(+7.23%)
Jul 21, 2016 6.116 6.150 6.064 6.129 199,799 -0.07(-1.16%)
Jul 20, 2016 6.195 6.221 6.142 6.201 292,890 +0.02(+0.32%)
Jul 19, 2016 6.188 6.221 6.146 6.181 271,348 -0.05(-0.73%)
Jul 18, 2016 6.227 6.266 6.110 6.227 461,385 -0.18(-2.85%)
Jul 15, 2016 6.409 6.449 6.299 6.409 295,910 +0.04(+0.61%)
Jul 14, 2016 6.455 6.462 6.329 6.370 454,208 -0.01(-0.10%)
Jul 13, 2016 6.383 6.409 6.266 6.377 498,530 +0.01(+0.20%)
Jul 12, 2016 6.195 6.383 6.195 6.364 812,160 +0.48(+8.08%)
Jul 11, 2016 5.810 5.921 5.791 5.888 965,489 +0.23(+4.15%)
Jul 08, 2016 5.556 5.686 5.504 5.654 452,500 +0.15(+2.72%)
Jul 07, 2016 5.478 5.569 5.465 5.504 409,750 +0.29(+5.63%)
Jul 06, 2016 5.100 5.211 5.068 5.211 249,652 +0.06(+1.14%)
Jul 05, 2016 5.263 5.263 5.110 5.152 319,906 -0.08(-1.62%)
Jul 01, 2016 5.211 5.237 5.237 5.237 337,750 +0.11(+2.16%)
Jun 30, 2016 5.042 5.133 5.016 5.126 611,479 +0.23(+4.65%)
Jun 29, 2016 4.879 4.950 4.866 4.898 539,821 +0.10(+2.17%)
Jun 28, 2016 4.599 4.807 4.547 4.794 508,562 +0.31(+6.98%)
Jun 27, 2016 4.547 4.599 4.390 4.481 486,857 +0.12(+2.69%)
Jun 24, 2016 4.481 4.534 4.358 4.364 643,437 -0.44(-9.09%)
Jun 23, 2016 4.814 4.843 4.762 4.801 403,341 +0.06(+1.24%)
Jun 22, 2016 4.859 4.879 4.742 4.742 302,714 -0.01(-0.14%)
Jun 21, 2016 4.762 4.807 4.722 4.748 289,943 -0.18(-3.57%)
Jun 20, 2016 4.905 4.950 4.905 4.924 231,569 +0.24(+5.15%)
Jun 17, 2016 4.762 4.801 4.664 4.683 776,191 -0.05(-1.10%)
Jun 16, 2016 4.657 4.755 4.618 4.735 447,187 +0.16(+3.41%)
Jun 15, 2016 4.566 4.690 4.566 4.579 485,945 +0.25(+5.71%)
Jun 14, 2016 4.377 4.403 4.273 4.332 351,505 +0.03(+0.61%)
Jun 13, 2016 4.390 4.416 4.286 4.306 159,501 -0.13(-2.94%)
Jun 10, 2016 4.501 4.514 4.371 4.436 301,075 +0.05(+1.04%)
Jun 09, 2016 4.371 4.442 4.306 4.390 216,935 -0.01(-0.30%)
Jun 08, 2016 4.364 4.436 4.338 4.403 179,577 +0.10(+2.42%)
Jun 07, 2016 4.247 4.319 4.247 4.299 105,969 +0.10(+2.48%)
Jun 06, 2016 4.162 4.221 4.156 4.195 220,461 +0.11(+2.71%)
Jun 03, 2016 4.058 4.084 3.973 4.084 196,337 -0.06(-1.42%)
Jun 02, 2016 4.065 4.149 4.065 4.143 117,151 +0.08(+1.92%)
Jun 01, 2016 4.006 4.091 3.960 4.065 289,258 +0.01(+0.16%)
May 31, 2016 4.149 4.175 4.032 4.058 743,933 +0.07(+1.80%)
May 27, 2016 4.025 3.986 3.986 3.986 80,599 -0.03(-0.65%)
May 26, 2016 4.025 4.052 3.993 4.012 295,540 +0.14(+3.53%)
May 25, 2016 3.811 3.902 3.811 3.876 192,417 +0.13(+3.48%)
May 24, 2016 3.752 3.771 3.726 3.745 181,444 -0.03(-0.86%)
May 23, 2016 3.778 3.804 3.719 3.778 223,298 -0.05(-1.19%)
May 20, 2016 3.765 3.889 3.719 3.824 419,137 +0.20(+5.39%)
May 19, 2016 3.667 3.667 3.563 3.628 251,249 -0.18(-4.79%)
May 18, 2016 3.817 3.869 3.765 3.811 173,704 -0.05(-1.18%)
May 17, 2016 3.843 3.960 3.837 3.856 219,255 -0.03(-0.67%)
May 16, 2016 3.830 3.908 3.830 3.882 190,193 +0.14(+3.83%)
May 13, 2016 3.824 3.856 3.700 3.739 270,020 -0.19(-4.81%)
May 12, 2016 3.947 3.960 3.876 3.928 227,849 +0.08(+2.03%)
May 11, 2016 3.863 3.915 3.843 3.850 132,335 -0.07(-1.83%)
May 10, 2016 3.908 3.928 3.843 3.921 241,878 -0.01(-0.33%)
May 09, 2016 4.025 4.025 3.856 3.934 411,969 -0.10(-2.58%)
May 06, 2016 3.999 4.052 3.980 4.038 241,611 +0.04(+0.98%)
May 05, 2016 4.065 4.104 3.960 3.999 277,907 -0.01(-0.16%)
May 04, 2016 4.117 4.143 3.934 4.006 326,447 -0.24(-5.67%)
May 03, 2016 4.384 4.384 4.182 4.247 404,603 -0.17(-3.83%)
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.