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

Icici Bank Ltd ADR (NY: IBN )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2012 5.383 5.489 5.383 5.483 8,097,269 +0.10(+1.89%)
Apr 27, 2012 5.336 5.400 5.313 5.381 13,487,918 +0.13(+2.46%)
Apr 26, 2012 5.209 5.269 5.172 5.252 8,575,586 +0.03(+0.62%)
Apr 25, 2012 5.279 5.282 5.164 5.219 7,974,611 -0.01(-0.28%)
Apr 24, 2012 5.242 5.285 5.224 5.234 7,138,645 -0.04(-0.80%)
Apr 23, 2012 5.185 5.282 5.153 5.276 17,240,624 -0.06(-1.15%)
Apr 20, 2012 5.402 5.418 5.337 5.337 18,691,718 -0.10(-1.87%)
Apr 19, 2012 5.463 5.481 5.404 5.439 7,215,637 -0.02(-0.39%)
Apr 18, 2012 5.528 5.531 5.418 5.460 11,355,334 -0.14(-2.43%)
Apr 17, 2012 5.549 5.643 5.549 5.596 10,398,577 +0.18(+3.28%)
Apr 16, 2012 5.480 5.496 5.362 5.418 9,030,043 +0.03(+0.63%)
Apr 13, 2012 5.484 5.484 5.350 5.384 13,636,115 -0.24(-4.31%)
Apr 12, 2012 5.578 5.630 5.559 5.627 11,359,494 +0.10(+1.82%)
Apr 11, 2012 5.499 5.582 5.434 5.527 14,178,783 +0.13(+2.34%)
Apr 10, 2012 5.476 5.484 5.346 5.400 13,835,739 -0.11(-1.97%)
Apr 09, 2012 5.502 5.538 5.452 5.509 6,296,733 -0.11(-1.90%)
Apr 05, 2012 5.570 5.622 5.536 5.616 8,576,921 +0.03(+0.46%)
Apr 04, 2012 5.643 5.656 5.536 5.590 8,800,132 -0.16(-2.70%)
Apr 03, 2012 5.811 5.827 5.700 5.745 12,135,053 -0.05(-0.81%)
Apr 02, 2012 5.643 5.857 5.617 5.792 16,094,843 +0.15(+2.67%)
Mar 30, 2012 5.648 5.677 5.587 5.641 11,180,144 +0.14(+2.56%)
Mar 29, 2012 5.410 5.506 5.386 5.501 11,091,149 -0.01(-0.23%)
Mar 28, 2012 5.538 5.541 5.400 5.514 26,311,530 -0.13(-2.24%)
Mar 27, 2012 5.646 5.678 5.614 5.640 12,740,013 -0.04(-0.71%)
Mar 26, 2012 5.588 5.680 5.575 5.680 11,705,313 -0.11(-1.95%)
Mar 23, 2012 5.771 5.795 5.740 5.793 8,446,562 +0.03(+0.53%)
Mar 22, 2012 5.738 5.790 5.719 5.763 13,732,107 -0.22(-3.70%)
Mar 21, 2012 6.017 6.046 5.965 5.984 10,334,647 +0.13(+2.21%)
Mar 20, 2012 5.865 5.886 5.808 5.855 11,042,362 -0.08(-1.34%)
Mar 19, 2012 5.887 5.968 5.863 5.934 9,139,510 -0.10(-1.69%)
Mar 16, 2012 5.988 6.081 5.970 6.036 11,454,429 -0.05(-0.80%)
Mar 15, 2012 5.991 6.106 5.937 6.085 7,621,554 -0.01(-0.21%)
Mar 14, 2012 6.159 6.431 6.056 6.098 8,989,804 -0.06(-1.02%)
Mar 13, 2012 6.026 6.170 6.023 6.161 11,599,023 +0.17(+2.86%)
Mar 12, 2012 5.991 6.023 5.928 5.989 9,573,700 -0.02(-0.32%)
Mar 09, 2012 6.004 6.080 5.984 6.009 24,015,068 +0.30(+5.33%)
Mar 08, 2012 5.708 5.722 5.654 5.705 6,341,243 +0.09(+1.64%)
Mar 07, 2012 5.522 5.643 5.522 5.612 16,194,909 +0.15(+2.72%)
Mar 06, 2012 5.756 5.530 5.402 5.463 20,806,544 -0.29(-5.09%)
Mar 05, 2012 5.706 5.777 5.640 5.756 16,212,723 -0.16(-2.73%)
Mar 02, 2012 5.891 5.949 5.876 5.918 9,288,604 +0.04(+0.74%)
Mar 01, 2012 5.832 5.887 5.792 5.874 13,263,155 +0.00(+0.03%)
Feb 29, 2012 5.960 5.986 5.861 5.873 13,503,605 -0.06(-1.01%)
Feb 28, 2012 5.949 5.992 5.913 5.933 17,548,096 +0.10(+1.69%)
Feb 27, 2012 5.847 5.848 5.646 5.834 22,485,374 -0.25(-4.10%)
Feb 24, 2012 6.098 6.172 6.064 6.083 13,862,479 +0.01(+0.24%)
Feb 23, 2012 6.200 6.200 6.035 6.069 24,729,440 -0.18(-2.85%)
Feb 22, 2012 6.308 6.321 6.224 6.246 21,450,304 -0.19(-2.97%)
Feb 21, 2012 6.434 6.465 6.407 6.437 11,208,484 +0.01(+0.13%)
Feb 17, 2012 6.416 6.445 6.374 6.429 13,150,060 +0.10(+1.64%)
Feb 16, 2012 6.290 6.350 6.232 6.326 18,689,610 +0.02(+0.36%)
Feb 15, 2012 6.369 6.444 6.297 6.303 21,370,840 +0.14(+2.23%)
Feb 14, 2012 6.167 6.206 6.115 6.166 9,774,431 +0.02(+0.26%)
Feb 13, 2012 6.120 6.196 6.099 6.149 10,293,963 +0.12(+2.07%)
Feb 10, 2012 6.004 6.062 5.991 6.025 10,425,150 -0.11(-1.74%)
Feb 09, 2012 6.170 6.196 6.094 6.132 12,417,924 +0.03(+0.48%)
Feb 08, 2012 6.067 6.167 6.051 6.102 13,730,377 +0.01(+0.11%)
Feb 07, 2012 6.130 6.148 6.057 6.096 16,122,961 -0.10(-1.62%)
Feb 06, 2012 6.140 6.219 6.124 6.196 16,089,670 -0.00(-0.08%)
Feb 03, 2012 6.091 6.277 6.062 6.201 20,805,740 +0.18(+3.07%)
Feb 02, 2012 5.944 6.049 5.923 6.017 14,223,454 +0.08(+1.39%)
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.