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 (%)
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%)
Nov 01, 2018 9.375 9.572 9.336 9.552 8,980,894 +0.25(+2.63%)
Oct 31, 2018 9.336 9.336 9.228 9.307 10,545,986 +0.19(+2.04%)
Oct 30, 2018 9.120 9.209 9.081 9.120 13,599,277 -0.01(-0.11%)
Oct 29, 2018 9.366 9.366 9.076 9.130 18,447,388 +0.13(+1.42%)
Oct 26, 2018 8.630 9.047 8.620 9.003 13,470,820 +0.41(+4.79%)
Oct 25, 2018 8.463 8.601 8.424 8.591 7,303,948 +0.21(+2.46%)
Oct 24, 2018 8.620 8.625 8.385 8.385 6,075,144 -0.26(-3.06%)
Oct 23, 2018 8.503 8.689 8.434 8.650 8,607,201 +0.10(+1.15%)
Oct 22, 2018 8.611 8.645 8.503 8.552 6,869,926 +0.20(+2.35%)
Oct 19, 2018 8.365 8.498 8.326 8.356 6,918,544 +0.18(+2.16%)
Oct 18, 2018 8.336 8.336 8.101 8.179 9,871,405 -0.22(-2.57%)
Oct 17, 2018 8.375 8.405 8.287 8.395 5,484,901 -0.20(-2.28%)
Oct 16, 2018 8.542 8.620 8.512 8.591 5,238,135 +0.25(+2.94%)
Oct 15, 2018 8.277 8.395 8.267 8.346 6,247,761 +0.08(+0.95%)
Oct 12, 2018 8.454 8.454 8.199 8.267 16,780,096 +0.14(+1.69%)
Oct 11, 2018 8.189 8.287 8.002 8.130 15,727,558 -0.10(-1.19%)
Oct 10, 2018 8.365 8.405 8.228 8.228 13,824,429 +0.19(+2.32%)
Oct 09, 2018 8.022 8.091 7.944 8.042 5,525,216 -0.12(-1.44%)
Oct 08, 2018 8.189 8.199 8.110 8.159 9,104,279 +0.13(+1.59%)
Oct 05, 2018 8.042 8.061 7.914 8.032 6,689,626 -0.16(-1.92%)
Oct 04, 2018 8.356 8.434 8.189 8.189 14,367,468 +0.09(+1.09%)
Oct 03, 2018 8.208 8.238 8.052 8.101 9,998,953 -0.21(-2.48%)
Oct 02, 2018 8.346 8.365 8.257 8.307 7,411,669 -0.11(-1.28%)
Oct 01, 2018 8.503 8.552 8.365 8.414 5,641,581 +0.09(+1.06%)
Sep 28, 2018 8.365 8.375 8.267 8.326 9,227,513 -0.11(-1.28%)
Sep 27, 2018 8.405 8.522 8.395 8.434 10,266,183 -0.16(-1.83%)
Sep 26, 2018 8.483 8.655 8.473 8.591 9,617,402 +0.06(+0.69%)
Sep 25, 2018 8.434 8.571 8.405 8.532 10,966,891 +0.17(+1.99%)
Sep 24, 2018 8.365 8.395 8.257 8.365 10,187,030 -0.23(-2.63%)
Sep 21, 2018 8.689 8.728 8.537 8.591 18,557,504 -0.34(-3.84%)
Sep 20, 2018 8.885 8.988 8.836 8.934 6,835,955 +0.10(+1.11%)
Sep 19, 2018 8.709 8.836 8.699 8.836 6,117,007 +0.23(+2.62%)
Sep 18, 2018 8.660 8.674 8.552 8.611 10,451,795 -0.22(-2.44%)
Sep 17, 2018 8.885 8.895 8.807 8.826 4,458,615 -0.25(-2.81%)
Sep 14, 2018 8.993 9.091 8.978 9.081 5,988,390 +0.10(+1.09%)
Sep 13, 2018 8.885 8.993 8.885 8.983 5,903,361 +0.14(+1.55%)
Sep 12, 2018 8.816 8.880 8.738 8.846 6,596,123 +0.02(+0.22%)
Sep 11, 2018 8.767 8.826 8.689 8.826 6,736,381 -0.12(-1.32%)
Sep 10, 2018 9.003 9.022 8.934 8.944 4,154,308 -0.12(-1.30%)
Sep 07, 2018 9.071 9.111 9.042 9.062 3,871,122 +0.11(+1.20%)
Sep 06, 2018 8.954 8.973 8.905 8.954 3,867,008 -0.07(-0.76%)
Sep 05, 2018 8.964 9.071 8.944 9.022 5,320,714 +0.06(+0.66%)
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.