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, 2013 6.209 6.217 6.217 6.217 19,182,698 +0.03(+0.54%)
Dec 30, 2013 6.174 6.306 6.152 6.184 6,023,804 -0.02(-0.38%)
Dec 27, 2013 6.172 6.217 6.128 6.207 4,346,243 +0.08(+1.23%)
Dec 26, 2013 6.169 6.179 6.080 6.132 4,434,327 -0.01(-0.11%)
Dec 24, 2013 6.138 6.174 6.107 6.138 2,828,570 +0.02(+0.38%)
Dec 23, 2013 6.105 6.128 6.040 6.115 5,621,891 +0.03(+0.55%)
Dec 20, 2013 6.087 6.164 6.021 6.082 9,140,369 +0.07(+1.14%)
Dec 19, 2013 5.906 6.036 5.814 6.013 14,570,833 -0.22(-3.49%)
Dec 18, 2013 6.028 6.234 5.951 6.230 25,945,944 +0.29(+4.81%)
Dec 17, 2013 6.098 6.103 5.923 5.944 14,986,850 -0.21(-3.45%)
Dec 16, 2013 6.087 6.271 6.073 6.157 14,936,671 +0.16(+2.74%)
Dec 13, 2013 6.018 6.078 5.956 5.993 12,017,708 -0.11(-1.73%)
Dec 12, 2013 6.319 6.321 6.075 6.098 18,609,346 -0.31(-4.85%)
Dec 11, 2013 6.496 6.501 6.393 6.409 8,137,147 -0.11(-1.72%)
Dec 10, 2013 6.543 6.573 6.424 6.521 13,913,283 -0.25(-3.68%)
Dec 09, 2013 6.615 6.802 6.607 6.771 25,670,750 +0.32(+5.03%)
Dec 06, 2013 6.281 6.515 6.281 6.446 15,595,973 +0.27(+4.44%)
Dec 05, 2013 6.224 6.282 6.140 6.172 13,416,894 +0.05(+0.76%)
Dec 04, 2013 5.801 6.147 5.795 6.125 24,112,644 +0.30(+5.23%)
Dec 03, 2013 5.933 5.956 5.770 5.821 11,184,515 -0.16(-2.63%)
Dec 02, 2013 6.030 6.072 5.975 5.978 8,921,249 -0.02(-0.33%)
Nov 29, 2013 5.842 6.023 5.837 5.998 8,928,651 +0.22(+3.88%)
Nov 27, 2013 5.784 5.797 5.744 5.774 2,086,170 +0.02(+0.32%)
Nov 26, 2013 5.829 5.829 5.749 5.755 7,475,387 -0.16(-2.63%)
Nov 25, 2013 5.904 5.993 5.886 5.911 10,400,006 +0.18(+3.09%)
Nov 22, 2013 5.615 5.740 5.602 5.734 5,855,371 +0.10(+1.75%)
Nov 21, 2013 5.658 5.682 5.593 5.635 5,585,564 -0.10(-1.75%)
Nov 20, 2013 5.699 5.824 5.689 5.735 6,454,809 -0.06(-0.98%)
Nov 19, 2013 5.926 5.958 5.745 5.792 9,945,612 -0.11(-1.79%)
Nov 18, 2013 5.891 6.018 5.866 5.898 10,535,561 +0.13(+2.17%)
Nov 15, 2013 5.704 5.777 5.661 5.772 10,057,982 +0.11(+1.89%)
Nov 14, 2013 5.729 5.745 5.641 5.665 8,825,207 +0.06(+1.10%)
Nov 13, 2013 5.565 5.637 5.521 5.603 6,566,856 +0.10(+1.76%)
Nov 12, 2013 5.573 5.615 5.474 5.506 9,525,177 -0.14(-2.52%)
Nov 11, 2013 5.680 5.710 5.635 5.648 5,345,578 -0.12(-2.03%)
Nov 08, 2013 5.796 5.811 5.630 5.765 13,584,723 -0.05(-0.81%)
Nov 07, 2013 5.904 5.965 5.811 5.812 9,969,736 -0.16(-2.72%)
Nov 06, 2013 5.996 6.047 5.928 5.975 6,998,495 -0.10(-1.68%)
Nov 05, 2013 6.097 6.155 6.055 6.077 9,206,404 -0.13(-2.05%)
Nov 04, 2013 6.292 6.364 6.172 6.204 11,869,508 -0.07(-1.17%)
Nov 01, 2013 6.296 6.347 6.189 6.277 11,467,655 +0.04(+0.56%)
Oct 31, 2013 6.301 6.363 6.220 6.242 10,990,697 +0.03(+0.54%)
Oct 30, 2013 6.195 6.266 6.165 6.209 9,530,348 +0.04(+0.62%)
Oct 29, 2013 6.065 6.215 6.035 6.170 13,083,396 +0.35(+6.10%)
Oct 28, 2013 5.772 5.847 5.762 5.816 7,428,693 -0.04(-0.66%)
Oct 25, 2013 5.862 5.872 5.754 5.854 11,942,059 -0.01(-0.09%)
Oct 24, 2013 5.849 5.861 5.786 5.859 4,370,504 +0.04(+0.60%)
Oct 23, 2013 5.916 5.918 5.801 5.824 5,887,088 -0.09(-1.55%)
Oct 22, 2013 5.906 5.959 5.879 5.916 8,220,669 +0.00(+0.03%)
Oct 21, 2013 5.852 5.919 5.837 5.914 11,039,603 +0.02(+0.34%)
Oct 18, 2013 5.844 5.918 5.829 5.894 17,338,098 +0.16(+2.77%)
Oct 17, 2013 5.541 5.737 5.496 5.735 15,346,888 +0.17(+3.03%)
Oct 16, 2013 5.555 5.595 5.510 5.566 9,042,749 +0.08(+1.40%)
Oct 15, 2013 5.520 5.545 5.409 5.489 14,877,781 -0.14(-2.52%)
Oct 14, 2013 5.516 5.675 5.483 5.632 11,374,345 +0.03(+0.48%)
Oct 11, 2013 5.518 5.612 5.511 5.605 11,859,697 +0.15(+2.70%)
Oct 10, 2013 5.372 5.474 5.351 5.458 17,268,800 +0.23(+4.42%)
Oct 09, 2013 5.270 5.311 5.224 5.227 14,262,655 +0.13(+2.46%)
Oct 08, 2013 5.347 5.347 5.090 5.101 14,805,151 -0.23(-4.24%)
Oct 07, 2013 5.269 5.361 5.260 5.327 13,908,087 +0.09(+1.79%)
Oct 04, 2013 5.364 5.374 5.219 5.234 11,732,900 -0.14(-2.55%)
Oct 03, 2013 5.305 5.386 5.295 5.371 10,125,625 +0.16(+2.98%)
Oct 02, 2013 5.212 5.219 5.163 5.215 7,727,545 -0.02(-0.42%)
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.