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 (%)
Dec 31, 2015 3.596 3.622 3.622 3.622 999,894 +0.04(+1.09%)
Dec 30, 2015 3.628 3.635 3.576 3.583 408,510 -0.07(-1.96%)
Dec 29, 2015 3.667 3.680 3.576 3.654 305,321 +0.03(+0.72%)
Dec 28, 2015 3.609 3.648 3.583 3.628 358,887 -0.02(-0.54%)
Dec 24, 2015 3.641 3.648 3.648 3.648 194,052 -0.03(-0.71%)
Dec 23, 2015 3.530 3.700 3.524 3.674 765,771 +0.24(+7.02%)
Dec 22, 2015 3.361 3.472 3.348 3.433 550,720 +0.07(+1.93%)
Dec 21, 2015 3.355 3.439 3.335 3.368 239,008 +0.05(+1.57%)
Dec 18, 2015 3.257 3.322 3.224 3.315 1,437,942 +0.01(+0.39%)
Dec 17, 2015 3.329 3.355 3.276 3.302 483,338 -0.03(-0.78%)
Dec 16, 2015 3.218 3.329 3.205 3.329 226,945 +0.08(+2.61%)
Dec 15, 2015 3.244 3.289 3.205 3.244 560,973 +0.07(+2.05%)
Dec 14, 2015 3.205 3.250 3.107 3.179 366,968 +0.06(+1.88%)
Dec 11, 2015 3.257 3.276 3.114 3.120 363,253 -0.14(-4.39%)
Dec 10, 2015 3.257 3.263 3.198 3.263 214,842 +0.03(+0.80%)
Dec 09, 2015 3.237 3.329 3.194 3.237 214,331 -0.08(-2.36%)
Dec 08, 2015 3.381 3.387 3.296 3.315 262,454 -0.14(-4.14%)
Dec 07, 2015 3.583 3.602 3.407 3.459 426,208 -0.18(-5.01%)
Dec 04, 2015 3.589 3.648 3.543 3.641 195,076 +0.10(+2.95%)
Dec 03, 2015 3.654 3.654 3.491 3.537 433,110 -0.16(-4.23%)
Dec 02, 2015 3.745 3.771 3.680 3.693 481,757 -0.13(-3.41%)
Dec 01, 2015 3.732 3.850 3.726 3.824 538,281 +0.18(+4.82%)
Nov 30, 2015 3.550 3.752 3.498 3.648 1,739,808 +0.10(+2.75%)
Nov 27, 2015 3.615 3.615 3.537 3.550 57,196 -0.05(-1.45%)
Nov 25, 2015 3.570 3.602 3.602 3.602 363,235 -0.05(-1.25%)
Nov 24, 2015 3.537 3.654 3.524 3.648 218,943 +0.08(+2.19%)
Nov 23, 2015 3.556 3.589 3.543 3.570 221,123 -0.09(-2.49%)
Nov 20, 2015 3.726 3.804 3.654 3.661 232,408 +0.07(+1.81%)
Nov 19, 2015 3.583 3.628 3.557 3.596 224,006 +0.06(+1.66%)
Nov 18, 2015 3.485 3.550 3.407 3.537 326,699 -0.03(-0.73%)
Nov 17, 2015 3.622 3.641 3.543 3.563 279,463 -0.05(-1.26%)
Nov 16, 2015 3.426 3.622 3.491 3.609 1,229,702 +0.18(+5.32%)
Nov 13, 2015 3.439 3.446 3.374 3.426 144,379 -0.03(-0.94%)
Nov 12, 2015 3.511 3.550 3.459 3.459 195,525 -0.10(-2.93%)
Nov 11, 2015 3.609 3.609 3.550 3.563 158,450 -0.03(-0.73%)
Nov 10, 2015 3.583 3.609 3.550 3.589 310,059 -0.03(-0.72%)
Nov 09, 2015 3.680 3.700 3.576 3.615 188,808 -0.08(-2.12%)
Nov 06, 2015 3.667 3.700 3.609 3.693 194,990 -0.07(-1.73%)
Nov 05, 2015 3.771 3.790 3.732 3.758 221,786 -0.20(-5.10%)
Nov 04, 2015 3.941 3.999 3.934 3.960 202,263 -0.09(-2.25%)
Nov 03, 2015 3.908 4.117 3.908 4.052 252,552 +0.11(+2.81%)
Nov 02, 2015 3.850 3.947 3.837 3.941 175,289 +0.05(+1.17%)
Oct 30, 2015 3.973 3.973 3.876 3.895 261,091 -0.18(-4.47%)
Oct 29, 2015 4.091 4.136 4.065 4.078 284,238 -0.05(-1.21%)
Oct 28, 2015 4.008 4.127 3.989 4.127 596,192 +0.23(+5.82%)
Oct 27, 2015 4.020 4.020 3.850 3.900 333,266 -0.14(-3.58%)
Oct 26, 2015 4.027 4.077 4.001 4.045 321,344 +0.05(+1.26%)
Oct 23, 2015 4.020 4.039 3.948 3.995 217,333 -0.12(-2.91%)
Oct 22, 2015 4.020 4.121 4.020 4.115 262,223 +0.14(+3.49%)
Oct 21, 2015 4.020 4.071 3.967 3.976 499,157 +0.11(+2.77%)
Oct 20, 2015 3.989 4.001 3.850 3.869 460,194 -0.31(-7.39%)
Oct 19, 2015 4.178 4.234 4.140 4.178 386,141 -0.12(-2.79%)
Oct 16, 2015 4.266 4.323 4.197 4.297 237,950 -0.01(-0.29%)
Oct 15, 2015 4.266 4.316 4.209 4.310 175,261 +0.13(+3.17%)
Oct 14, 2015 4.279 4.297 4.165 4.178 294,654 -0.06(-1.49%)
Oct 13, 2015 4.190 4.310 4.131 4.241 335,906 -0.01(-0.30%)
Oct 12, 2015 4.342 4.449 4.247 4.253 502,401 -0.05(-1.17%)
Oct 09, 2015 4.052 4.405 4.052 4.304 1,130,251 +0.57(+15.18%)
Oct 08, 2015 3.680 3.774 3.674 3.737 521,658 +0.04(+1.02%)
Oct 07, 2015 3.611 3.730 3.598 3.699 675,065 +0.28(+8.30%)
Oct 06, 2015 3.365 3.459 3.327 3.415 539,116 +0.04(+1.12%)
Oct 05, 2015 3.258 3.453 3.239 3.377 671,945 +0.17(+5.30%)
Oct 02, 2015 3.107 3.207 3.094 3.207 476,697 +0.09(+2.83%)
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.