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 )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 8.994 9.053 8.926 8.968 6,056,336 +0.02(+0.19%)
May 28, 2015 8.790 8.968 8.773 8.951 5,597,216 +0.13(+1.44%)
May 27, 2015 8.824 8.849 8.705 8.824 4,866,968 +0.06(+0.68%)
May 26, 2015 8.798 8.917 8.713 8.764 8,293,125 -0.12(-1.34%)
May 22, 2015 8.858 8.883 8.883 8.883 6,123,289 -0.02(-0.19%)
May 21, 2015 8.883 8.934 8.824 8.900 4,970,315 -0.13(-1.41%)
May 20, 2015 8.968 9.104 8.943 9.028 7,123,557 +0.09(+1.05%)
May 19, 2015 8.798 8.943 8.756 8.934 9,074,483 +0.19(+2.14%)
May 18, 2015 8.917 8.934 8.726 8.747 7,995,103 -0.18(-2.00%)
May 15, 2015 8.977 8.977 8.860 8.926 6,175,874 -0.03(-0.28%)
May 14, 2015 8.960 8.994 8.900 8.951 5,448,809 -0.02(-0.19%)
May 13, 2015 9.011 9.040 8.917 8.968 6,976,740 +0.11(+1.25%)
May 12, 2015 8.790 8.875 8.756 8.858 15,673,642 -0.30(-3.25%)
May 11, 2015 9.223 9.265 9.104 9.155 7,495,028 +0.05(+0.56%)
May 08, 2015 9.045 9.121 8.977 9.104 12,522,473 +0.35(+3.98%)
May 07, 2015 8.510 8.773 8.463 8.756 16,047,435 -0.02(-0.19%)
May 06, 2015 8.773 8.824 8.612 8.773 15,992,117 -0.29(-3.19%)
May 05, 2015 9.198 9.240 9.028 9.062 7,527,737 -0.14(-1.57%)
May 04, 2015 9.164 9.223 9.164 9.206 10,077,881 +0.02(+0.18%)
May 01, 2015 9.274 9.316 9.164 9.189 4,051,821 -0.09(-1.01%)
Apr 30, 2015 9.265 9.308 9.104 9.282 7,320,495 -0.01(-0.09%)
Apr 29, 2015 9.164 9.333 9.155 9.291 8,767,599 +0.01(+0.09%)
Apr 28, 2015 9.036 9.410 9.002 9.282 25,164,460 +0.63(+7.26%)
Apr 27, 2015 8.527 8.688 8.518 8.654 13,069,426 +0.03(+0.30%)
Apr 24, 2015 8.620 8.663 8.569 8.629 7,550,709 -0.11(-1.26%)
Apr 23, 2015 8.646 8.803 8.646 8.739 5,434,754 -0.01(-0.10%)
Apr 22, 2015 8.730 8.773 8.654 8.747 5,805,445 +0.10(+1.18%)
Apr 21, 2015 8.764 8.764 8.637 8.646 7,655,054 +0.01(+0.10%)
Apr 20, 2015 8.713 8.739 8.569 8.637 6,001,036 -0.08(-0.97%)
Apr 17, 2015 8.781 8.815 8.671 8.722 9,086,607 -0.14(-1.53%)
Apr 16, 2015 8.781 8.977 8.739 8.858 8,608,823 -0.01(-0.10%)
Apr 15, 2015 8.824 8.917 8.798 8.866 4,706,083 +0.03(+0.29%)
Apr 14, 2015 8.943 9.011 8.841 8.841 4,545,679 -0.07(-0.76%)
Apr 13, 2015 8.892 8.968 8.866 8.909 7,077,027 -0.01(-0.10%)
Apr 10, 2015 8.883 8.934 8.705 8.917 15,012,831 +0.08(+0.86%)
Apr 09, 2015 9.053 9.113 8.798 8.841 8,312,088 -0.14(-1.61%)
Apr 08, 2015 8.900 8.994 8.849 8.985 8,653,935 +0.13(+1.44%)
Apr 07, 2015 8.934 8.977 8.849 8.858 6,735,493 -0.15(-1.70%)
Apr 06, 2015 9.002 9.104 8.977 9.011 5,159,852 -0.07(-0.75%)
Apr 02, 2015 9.045 9.079 9.079 9.079 8,159,283 +0.06(+0.66%)
Apr 01, 2015 8.960 9.028 8.858 9.019 11,366,137 +0.22(+2.51%)
Mar 31, 2015 8.696 8.841 8.663 8.798 12,195,373 +0.06(+0.68%)
Mar 30, 2015 8.841 8.926 8.722 8.739 10,033,258 +0.10(+1.18%)
Mar 27, 2015 8.798 8.798 8.612 8.637 7,559,608 -0.03(-0.39%)
Mar 26, 2015 8.535 8.747 8.476 8.671 14,590,982 +0.13(+1.49%)
Mar 25, 2015 8.832 8.832 8.374 8.544 20,971,880 -0.15(-1.76%)
Mar 24, 2015 8.815 8.866 8.637 8.696 12,427,146 -0.05(-0.58%)
Mar 23, 2015 8.960 9.036 8.680 8.747 25,582,058 -0.40(-4.36%)
Mar 20, 2015 9.002 9.164 8.968 9.147 12,425,405 -0.02(-0.19%)
Mar 19, 2015 9.265 9.299 9.096 9.164 12,583,206 -0.32(-3.40%)
Mar 18, 2015 9.316 9.546 9.181 9.486 9,853,550 +0.16(+1.73%)
Mar 17, 2015 9.359 9.406 9.240 9.325 7,564,808 +0.06(+0.64%)
Mar 16, 2015 9.376 9.444 9.223 9.265 8,874,021 -0.03(-0.37%)
Mar 13, 2015 9.410 9.435 9.181 9.299 11,222,079 -0.37(-3.86%)
Mar 12, 2015 9.656 9.877 9.563 9.673 9,961,372 +0.20(+2.15%)
Mar 11, 2015 9.274 9.520 9.265 9.469 7,297,945 +0.20(+2.20%)
Mar 10, 2015 9.427 9.444 9.164 9.265 11,495,466 -0.13(-1.36%)
Mar 09, 2015 9.512 9.529 9.223 9.393 12,156,103 -0.32(-3.32%)
Mar 06, 2015 9.835 9.851 9.631 9.716 5,308,082 -0.13(-1.29%)
Mar 05, 2015 9.818 9.936 9.818 9.843 3,935,570 +0.03(+0.35%)
Mar 04, 2015 9.792 9.860 9.699 9.809 5,778,476 -0.11(-1.11%)
Mar 03, 2015 9.987 10.10 9.868 9.919 6,922,020 -0.08(-0.76%)
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.