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, 2016 6.735 6.794 6.709 6.755 223,736 +0.28(+4.33%)
Sep 29, 2016 6.579 6.611 6.416 6.475 789,503 -0.38(-5.51%)
Sep 28, 2016 6.800 6.898 6.657 6.852 500,872 +0.39(+6.05%)
Sep 27, 2016 6.449 6.481 6.403 6.462 84,948 -0.07(-1.10%)
Sep 26, 2016 6.553 6.572 6.507 6.533 135,334 -0.02(-0.30%)
Sep 23, 2016 6.579 6.631 6.553 6.553 124,955 -0.02(-0.30%)
Sep 22, 2016 6.572 6.624 6.566 6.572 147,156 +0.08(+1.20%)
Sep 21, 2016 6.370 6.507 6.370 6.494 224,706 +0.21(+3.32%)
Sep 20, 2016 6.377 6.377 6.279 6.286 73,502 -0.10(-1.63%)
Sep 19, 2016 6.325 6.442 6.325 6.390 213,011 +0.23(+3.81%)
Sep 16, 2016 6.227 6.279 6.155 6.155 356,896 -0.25(-3.96%)
Sep 15, 2016 6.377 6.459 6.331 6.409 112,526 +0.05(+0.72%)
Sep 14, 2016 6.344 6.442 6.318 6.364 193,383 +0.18(+2.84%)
Sep 13, 2016 6.396 6.396 6.136 6.188 334,329 -0.29(-4.52%)
Sep 12, 2016 6.292 6.488 6.286 6.481 210,903 -0.03(-0.40%)
Sep 09, 2016 6.657 6.663 6.481 6.507 297,175 -0.29(-4.31%)
Sep 08, 2016 6.794 6.833 6.755 6.800 86,130 +0.03(+0.38%)
Sep 07, 2016 6.807 6.813 6.742 6.774 133,075 -0.10(-1.42%)
Sep 06, 2016 6.820 6.872 6.755 6.872 229,019 +0.08(+1.15%)
Sep 02, 2016 6.735 6.794 6.794 6.794 172,406 +0.16(+2.46%)
Sep 01, 2016 6.540 6.631 6.540 6.631 110,485 +0.12(+1.80%)
Aug 31, 2016 6.592 6.592 6.458 6.514 371,390 -0.19(-2.82%)
Aug 30, 2016 6.761 6.800 6.650 6.703 348,433 -0.08(-1.15%)
Aug 29, 2016 6.618 6.800 6.618 6.781 382,904 +0.27(+4.10%)
Aug 26, 2016 6.533 6.690 6.462 6.514 386,717 -0.02(-0.30%)
Aug 25, 2016 6.631 6.631 6.494 6.533 277,142 -0.15(-2.24%)
Aug 24, 2016 6.781 6.833 6.644 6.683 376,963 -0.02(-0.29%)
Aug 23, 2016 6.761 6.761 6.677 6.703 145,749 -0.08(-1.25%)
Aug 22, 2016 6.852 6.885 6.742 6.787 157,890 -0.08(-1.23%)
Aug 19, 2016 6.885 6.885 6.820 6.872 307,547 +0.08(+1.15%)
Aug 18, 2016 6.677 6.833 6.677 6.794 174,338 +0.15(+2.25%)
Aug 17, 2016 6.624 6.690 6.584 6.644 245,031 +0.04(+0.59%)
Aug 16, 2016 6.572 6.631 6.527 6.605 195,548 +0.08(+1.30%)
Aug 15, 2016 6.449 6.566 6.449 6.520 114,543 +0.07(+1.01%)
Aug 12, 2016 6.429 6.475 6.403 6.455 248,469 +0.08(+1.23%)
Aug 11, 2016 6.344 6.409 6.292 6.377 283,951 -0.01(-0.10%)
Aug 10, 2016 6.396 6.429 6.351 6.383 139,143 -0.04(-0.61%)
Aug 09, 2016 6.436 6.449 6.383 6.423 272,157 -0.20(-3.05%)
Aug 08, 2016 6.540 6.692 6.540 6.624 348,938 +0.04(+0.59%)
Aug 05, 2016 6.507 6.624 6.488 6.585 295,155 +0.25(+4.01%)
Aug 04, 2016 6.312 6.383 6.305 6.331 160,279 +0.03(+0.52%)
Aug 03, 2016 6.123 6.312 6.064 6.299 210,366 +0.20(+3.20%)
Aug 02, 2016 6.149 6.149 6.012 6.103 382,872 -0.31(-4.87%)
Aug 01, 2016 6.377 6.481 6.344 6.416 236,177 +0.08(+1.34%)
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%)
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.