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 )

26.74 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 2.157 2.327 2.156 2.239 24,421,086 +0.16(+7.80%)
Nov 26, 2008 2.150 2.349 1.996 2.077 79,853,656 -0.07(-3.15%)
Nov 25, 2008 2.106 2.161 2.025 2.145 25,511,516 -0.05(-2.15%)
Nov 24, 2008 2.047 2.257 1.970 2.192 25,616,228 +0.13(+6.49%)
Nov 21, 2008 2.024 2.058 1.923 2.058 37,449,060 +0.28(+15.53%)
Nov 20, 2008 1.917 1.917 1.731 1.782 44,807,116 -0.19(-9.72%)
Nov 19, 2008 2.162 2.170 1.947 1.974 30,135,676 -0.31(-13.63%)
Nov 18, 2008 2.282 2.313 2.162 2.285 18,074,306 -0.08(-3.26%)
Nov 17, 2008 2.373 2.450 2.341 2.362 21,549,994 -0.01(-0.60%)
Nov 14, 2008 2.461 2.552 2.360 2.376 30,115,282 -0.17(-6.56%)
Nov 13, 2008 2.340 2.560 2.244 2.543 27,161,818 +0.21(+9.04%)
Nov 12, 2008 2.508 2.514 2.321 2.332 20,124,658 -0.32(-12.09%)
Nov 11, 2008 2.782 2.810 2.544 2.653 29,587,126 -0.34(-11.26%)
Nov 10, 2008 3.066 3.112 2.928 2.989 18,817,546 +0.13(+4.62%)
Nov 07, 2008 2.730 2.875 2.720 2.857 28,644,656 +0.23(+8.93%)
Nov 06, 2008 2.713 2.735 2.525 2.623 29,523,176 -0.07(-2.68%)
Nov 05, 2008 3.033 3.033 2.676 2.695 35,486,740 -0.36(-11.92%)
Nov 04, 2008 2.999 3.112 2.988 3.060 36,015,448 +0.21(+7.28%)
Nov 03, 2008 2.799 2.915 2.752 2.853 22,095,880 +0.13(+4.73%)
Oct 31, 2008 2.532 2.725 2.496 2.724 29,932,962 +0.18(+7.18%)
Oct 30, 2008 2.436 2.551 2.312 2.541 32,838,114 +0.31(+13.64%)
Oct 29, 2008 2.217 2.326 2.126 2.236 22,960,748 -0.09(-3.98%)
Oct 28, 2008 2.068 2.329 2.044 2.329 42,176,036 +0.37(+18.96%)
Oct 27, 2008 1.893 2.104 1.893 1.958 18,039,210 +0.00(+0.08%)
Oct 24, 2008 1.942 1.996 1.808 1.956 29,952,644 -0.31(-13.55%)
Oct 23, 2008 2.209 2.437 2.126 2.263 21,976,078 +0.04(+1.91%)
Oct 22, 2008 2.491 2.491 2.198 2.220 25,062,138 -0.40(-15.20%)
Oct 21, 2008 2.687 2.744 2.596 2.618 15,229,313 -0.13(-4.58%)
Oct 20, 2008 2.625 2.752 2.595 2.744 17,317,056 +0.21(+8.32%)
Oct 17, 2008 2.499 2.681 2.439 2.533 18,434,928 -0.16(-5.79%)
Oct 16, 2008 2.596 2.689 2.406 2.689 27,922,546 +0.28(+11.77%)
Oct 15, 2008 2.518 2.673 2.359 2.406 30,902,732 -0.40(-14.19%)
Oct 14, 2008 2.966 3.379 2.678 2.804 47,072,812 -0.03(-0.94%)
Oct 13, 2008 2.750 2.865 2.563 2.831 43,661,784 +0.65(+29.96%)
Oct 10, 2008 2.329 2.357 1.890 2.178 88,085,616 -0.55(-20.17%)
Oct 09, 2008 2.878 2.941 2.566 2.728 34,981,844 -0.04(-1.31%)
Oct 08, 2008 2.988 3.142 2.634 2.764 31,487,544 -0.38(-12.10%)
Oct 07, 2008 3.304 3.307 3.082 3.145 14,693,563 -0.10(-3.19%)
Oct 06, 2008 3.315 3.315 2.919 3.249 27,998,718 -0.33(-9.35%)
Oct 03, 2008 3.695 3.695 3.467 3.584 0 -0.27(-6.98%)
Oct 02, 2008 3.931 3.931 3.680 3.853 9,648,788 +0.09(+2.30%)
Oct 01, 2008 3.711 3.928 3.675 3.766 12,547,142 +0.07(+1.83%)
Sep 30, 2008 3.618 3.755 3.610 3.699 14,610,008 +0.27(+7.74%)
Sep 29, 2008 3.614 3.614 3.302 3.433 45,891,440 -0.49(-12.47%)
Sep 26, 2008 3.890 4.076 3.832 3.922 0 -0.39(-9.11%)
Sep 25, 2008 4.145 4.370 4.089 4.315 20,210,934 -0.05(-1.12%)
Sep 24, 2008 4.159 4.364 4.018 4.364 8,890,992 +0.28(+6.73%)
Sep 23, 2008 4.066 4.265 4.051 4.089 12,846,213 +0.03(+0.78%)
Sep 22, 2008 4.521 4.521 3.980 4.057 22,021,546 -0.34(-7.82%)
Sep 19, 2008 4.576 4.678 4.304 4.401 0 +0.31(+7.45%)
Sep 18, 2008 3.930 4.164 3.628 4.096 46,882,528 +0.44(+11.95%)
Sep 17, 2008 3.758 3.911 3.480 3.659 45,654,336 -0.30(-7.66%)
Sep 16, 2008 3.903 3.982 3.695 3.963 61,436,004 -0.14(-3.49%)
Sep 15, 2008 4.318 4.403 4.089 4.106 48,801,320 -0.59(-12.53%)
Sep 12, 2008 4.527 4.768 4.482 4.694 24,256,850 -0.07(-1.39%)
Sep 11, 2008 4.721 4.760 4.501 4.760 30,765,754 -0.14(-2.89%)
Sep 10, 2008 4.944 4.999 4.763 4.902 18,504,798 +0.15(+3.08%)
Sep 09, 2008 5.040 5.048 4.719 4.755 18,818,462 -0.29(-5.76%)
Sep 08, 2008 5.219 5.279 4.916 5.046 24,028,858 +0.06(+1.20%)
Sep 05, 2008 4.744 5.004 4.725 4.986 0 +0.17(+3.49%)
Sep 04, 2008 5.071 5.107 4.817 4.818 25,691,592 -0.30(-5.81%)
Sep 03, 2008 5.112 5.218 5.063 5.115 12,547,327 -0.04(-0.70%)
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.