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 (%)
Dec 31, 2009 5.919 5.930 5.930 5.930 20,969,710 -0.02(-0.26%)
Dec 30, 2009 5.875 5.950 5.834 5.946 5,036,724 +0.03(+0.59%)
Dec 29, 2009 5.925 5.991 5.911 5.911 6,910,071 +0.05(+0.78%)
Dec 28, 2009 5.821 5.895 5.821 5.865 5,992,580 +0.05(+0.81%)
Dec 24, 2009 5.858 5.858 5.784 5.818 2,967,384 +0.02(+0.27%)
Dec 23, 2009 5.818 5.858 5.741 5.803 10,870,170 +0.12(+2.19%)
Dec 22, 2009 5.537 5.689 5.537 5.678 18,474,254 +0.21(+3.85%)
Dec 21, 2009 5.441 5.496 5.431 5.468 9,165,572 +0.08(+1.49%)
Dec 18, 2009 5.415 5.431 5.315 5.387 17,398,856 +0.01(+0.15%)
Dec 17, 2009 5.464 5.518 5.356 5.380 16,283,509 -0.18(-3.31%)
Dec 16, 2009 5.559 5.592 5.526 5.564 9,759,192 +0.05(+0.94%)
Dec 15, 2009 5.584 5.597 5.504 5.512 14,641,474 -0.24(-4.13%)
Dec 14, 2009 5.777 5.788 5.749 5.749 9,172,402 -0.01(-0.19%)
Dec 11, 2009 5.847 5.851 5.740 5.760 15,042,255 -0.16(-2.66%)
Dec 10, 2009 5.897 5.920 5.834 5.917 9,473,914 +0.11(+1.87%)
Dec 09, 2009 5.768 5.836 5.740 5.809 11,786,624 +0.02(+0.38%)
Dec 08, 2009 5.817 5.831 5.759 5.787 10,137,219 +0.02(+0.33%)
Dec 07, 2009 5.837 5.865 5.746 5.768 13,328,653 -0.25(-4.08%)
Dec 04, 2009 6.023 6.040 5.867 6.013 13,641,732 +0.12(+1.97%)
Dec 03, 2009 6.092 6.092 5.883 5.897 8,946,209 -0.14(-2.32%)
Dec 02, 2009 6.018 6.093 6.010 6.037 11,859,088 +0.03(+0.50%)
Dec 01, 2009 5.988 6.053 5.985 6.007 16,592,532 +0.16(+2.69%)
Nov 30, 2009 5.836 5.873 5.743 5.850 10,479,081 +0.12(+2.17%)
Nov 27, 2009 5.774 5.788 5.628 5.726 15,705,902 -0.32(-5.26%)
Nov 25, 2009 6.070 6.112 5.979 6.043 18,192,754 +0.09(+1.56%)
Nov 24, 2009 6.104 6.114 5.920 5.950 21,831,112 -0.16(-2.67%)
Nov 23, 2009 6.163 6.255 6.093 6.114 11,784,602 +0.13(+2.21%)
Nov 20, 2009 5.990 6.053 5.938 5.982 10,499,150 +0.15(+2.64%)
Nov 19, 2009 6.009 6.027 5.774 5.828 17,945,460 -0.28(-4.51%)
Nov 18, 2009 6.183 6.186 6.042 6.103 8,913,262 -0.14(-2.22%)
Nov 17, 2009 6.241 6.241 6.153 6.241 5,456,995 -0.01(-0.23%)
Nov 16, 2009 6.227 6.366 6.196 6.255 12,485,546 +0.14(+2.31%)
Nov 13, 2009 6.143 6.147 6.051 6.114 16,733,873 +0.05(+0.86%)
Nov 12, 2009 6.108 6.307 6.046 6.062 33,410,048 -0.33(-5.24%)
Nov 11, 2009 6.259 6.400 6.246 6.397 16,797,434 +0.35(+5.77%)
Nov 10, 2009 6.101 6.101 5.963 6.048 17,021,440 -0.11(-1.84%)
Nov 09, 2009 5.919 6.188 5.913 6.161 22,479,808 +0.50(+8.86%)
Nov 06, 2009 5.592 5.703 5.592 5.659 10,302,210 +0.06(+0.98%)
Nov 05, 2009 5.663 5.718 5.597 5.604 11,880,474 +0.03(+0.48%)
Nov 04, 2009 5.494 5.689 5.480 5.578 33,195,568 +0.37(+7.19%)
Nov 03, 2009 5.119 5.262 5.104 5.203 18,227,202 +0.05(+0.88%)
Nov 02, 2009 5.059 5.194 5.049 5.158 21,175,286 +0.21(+4.29%)
Oct 30, 2009 5.257 5.359 4.879 4.946 41,525,704 -0.35(-6.59%)
Oct 29, 2009 5.189 5.325 5.186 5.295 30,559,344 +0.11(+2.09%)
Oct 28, 2009 5.370 5.438 5.158 5.186 24,681,346 -0.21(-3.90%)
Oct 27, 2009 5.674 5.688 5.380 5.397 41,032,156 -0.48(-8.19%)
Oct 26, 2009 6.046 6.145 5.872 5.878 12,700,401 -0.20(-3.31%)
Oct 23, 2009 6.169 6.179 6.073 6.079 10,049,976 -0.11(-1.73%)
Oct 22, 2009 6.093 6.204 5.955 6.186 18,337,892 +0.04(+0.64%)
Oct 21, 2009 6.337 6.370 6.136 6.147 12,981,036 -0.26(-4.00%)
Oct 20, 2009 6.383 6.438 6.380 6.403 9,158,043 -0.08(-1.26%)
Oct 19, 2009 6.436 6.549 6.386 6.485 13,086,428 +0.11(+1.80%)
Oct 16, 2009 6.447 6.509 6.293 6.370 11,418,015 -0.03(-0.39%)
Oct 15, 2009 6.351 6.395 6.298 6.395 8,559,584 -0.00(-0.02%)
Oct 14, 2009 6.329 6.399 6.288 6.397 17,323,664 +0.18(+2.96%)
Oct 13, 2009 6.244 6.244 6.133 6.213 10,302,191 +0.02(+0.36%)
Oct 12, 2009 6.233 6.329 6.159 6.191 9,368,211 +0.04(+0.66%)
Oct 09, 2009 6.133 6.161 6.054 6.150 14,159,498 -0.05(-0.76%)
Oct 08, 2009 6.274 6.377 6.182 6.197 18,074,668 +0.04(+0.64%)
Oct 07, 2009 6.213 6.281 6.142 6.158 15,410,749 -0.20(-3.09%)
Oct 06, 2009 6.323 6.443 6.252 6.354 13,926,157 +0.11(+1.74%)
Oct 05, 2009 6.020 6.259 6.005 6.246 18,318,980 +0.29(+4.86%)
Oct 02, 2009 5.763 5.991 5.692 5.957 23,417,992 +0.12(+2.13%)
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.