Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

26.68 +0.21 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 10.08 10.08 9.925 10.01 8,427,570 -0.37(-3.59%)
Jan 30, 2019 10.22 10.41 10.11 10.39 17,833,686 +0.87(+9.18%)
Jan 29, 2019 9.552 9.591 9.483 9.513 15,118,014 +0.15(+1.57%)
Jan 28, 2019 9.464 9.493 9.366 9.366 10,855,533 -0.39(-4.02%)
Jan 25, 2019 9.905 9.915 9.738 9.758 10,428,291 -0.33(-3.30%)
Jan 24, 2019 10.08 10.11 10.03 10.09 9,119,939 -0.02(-0.19%)
Jan 23, 2019 10.11 10.12 10.03 10.11 3,387,446 -0.02(-0.19%)
Jan 22, 2019 10.08 10.14 10.05 10.13 3,777,708 -0.13(-1.24%)
Jan 18, 2019 10.27 10.32 10.19 10.26 4,480,892 -0.08(-0.76%)
Jan 17, 2019 10.27 10.34 10.25 10.34 4,038,955 -0.03(-0.28%)
Jan 16, 2019 10.29 10.38 10.28 10.37 8,298,774 +0.11(+1.05%)
Jan 15, 2019 10.19 10.29 10.18 10.26 4,165,111 +0.03(+0.29%)
Jan 14, 2019 10.29 10.31 10.23 10.23 4,787,678 -0.24(-2.25%)
Jan 11, 2019 10.52 10.52 10.43 10.46 3,876,934 -0.10(-0.93%)
Jan 10, 2019 10.51 10.58 10.42 10.56 4,652,316 -0.01(-0.09%)
Jan 09, 2019 10.56 10.62 10.48 10.57 10,518,058 +0.02(+0.19%)
Jan 08, 2019 10.51 10.58 10.49 10.55 7,822,609 +0.30(+2.97%)
Jan 07, 2019 10.30 10.33 10.21 10.25 4,154,783 -0.05(-0.48%)
Jan 04, 2019 10.19 10.31 10.17 10.30 9,163,171 +0.34(+3.45%)
Jan 03, 2019 10.16 10.17 9.954 9.954 9,000,266 -0.30(-2.96%)
Jan 02, 2019 10.11 10.26 10.10 10.26 3,504,539 +0.17(+1.65%)
Dec 31, 2018 10.14 10.16 10.02 10.09 2,348,124 -0.05(-0.48%)
Dec 28, 2018 10.05 10.19 10.05 10.14 4,181,105 +0.17(+1.67%)
Dec 27, 2018 9.925 9.974 9.866 9.974 5,307,309 -0.08(-0.78%)
Dec 26, 2018 9.836 10.06 9.836 10.05 7,116,723 +0.26(+2.70%)
Dec 24, 2018 9.748 9.856 9.719 9.787 3,638,634 +0.05(+0.50%)
Dec 21, 2018 9.866 9.910 9.719 9.738 6,469,884 -0.27(-2.74%)
Dec 20, 2018 10.03 10.11 9.925 10.01 8,896,574 -0.01(-0.10%)
Dec 19, 2018 10.06 10.19 9.876 10.02 8,935,271 -0.03(-0.29%)
Dec 18, 2018 10.01 10.13 9.983 10.05 9,831,247 +0.39(+4.06%)
Dec 17, 2018 9.719 9.836 9.630 9.660 8,131,151 +0.04(+0.41%)
Dec 14, 2018 9.562 9.689 9.542 9.621 5,577,356 +0.03(+0.31%)
Dec 13, 2018 9.464 9.665 9.464 9.591 9,095,546 +0.13(+1.35%)
Dec 12, 2018 9.444 9.532 9.405 9.464 9,124,612 +0.36(+3.99%)
Dec 11, 2018 9.297 9.336 9.042 9.101 11,700,412 +0.02(+0.22%)
Dec 10, 2018 9.287 9.317 9.022 9.081 9,498,096 -0.55(-5.70%)
Dec 07, 2018 9.709 9.773 9.611 9.630 5,788,940 -0.12(-1.21%)
Dec 06, 2018 9.611 9.768 9.532 9.748 10,597,863 -0.06(-0.60%)
Dec 04, 2018 9.954 9.983 9.797 9.807 6,718,993 -0.13(-1.28%)
Dec 03, 2018 9.905 9.964 9.866 9.934 5,725,859 -0.04(-0.39%)
Nov 30, 2018 9.983 10.00 9.930 9.974 4,643,939 -0.17(-1.64%)
Nov 29, 2018 10.03 10.19 10.03 10.14 6,173,616 +0.13(+1.27%)
Nov 28, 2018 9.787 10.01 9.758 10.01 10,032,105 +0.26(+2.72%)
Nov 27, 2018 9.660 9.797 9.660 9.748 4,747,690 +0.05(+0.51%)
Nov 26, 2018 9.758 9.768 9.670 9.699 5,858,093 +0.06(+0.61%)
Nov 23, 2018 9.719 9.729 9.601 9.640 4,343,031 -0.18(-1.80%)
Nov 21, 2018 9.817 9.817 9.817 0 +0.18(+1.83%)
Nov 20, 2018 9.738 9.778 9.621 9.640 6,315,762 -0.23(-2.29%)
Nov 19, 2018 9.885 9.944 9.827 9.866 7,452,143 -0.10(-0.98%)
Nov 16, 2018 9.876 9.983 9.846 9.964 5,638,945 -0.06(-0.59%)
Nov 15, 2018 9.895 10.02 9.876 10.02 8,137,364 +0.13(+1.29%)
Nov 14, 2018 9.787 9.925 9.778 9.895 12,702,757 +0.28(+2.96%)
Nov 13, 2018 9.542 9.660 9.523 9.611 15,248,669 +0.40(+4.37%)
Nov 12, 2018 9.405 9.405 9.199 9.209 6,991,181 -0.25(-2.69%)
Nov 09, 2018 9.493 9.552 9.434 9.464 7,269,519 +0.01(+0.10%)
Nov 08, 2018 9.532 9.532 9.420 9.454 4,711,431 -0.10(-1.03%)
Nov 07, 2018 9.503 9.562 9.483 9.552 7,677,152 +0.13(+1.35%)
Nov 06, 2018 9.375 9.503 9.346 9.425 4,847,957 +0.09(+0.95%)
Nov 05, 2018 9.375 9.415 9.268 9.336 5,882,004 -0.07(-0.73%)
Nov 02, 2018 9.552 9.552 9.366 9.405 9,083,228 -0.15(-1.54%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.