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 )

27.32 +0.23 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2010 5.785 5.867 5.746 5.785 14,206,900 -0.08(-1.34%)
May 27, 2010 5.677 5.881 5.666 5.864 18,597,102 +0.38(+7.00%)
May 26, 2010 5.648 5.691 5.458 5.480 22,192,968 -0.04(-0.74%)
May 25, 2010 5.271 5.553 5.222 5.521 21,427,380 -0.04(-0.76%)
May 24, 2010 5.628 5.670 5.543 5.564 16,111,033 -0.15(-2.67%)
May 21, 2010 5.482 5.724 5.457 5.716 18,176,556 +0.19(+3.50%)
May 20, 2010 5.551 5.683 5.513 5.523 5,691 -0.18(-3.17%)
May 19, 2010 5.707 5.814 5.653 5.703 27,114,220 -0.26(-4.43%)
May 18, 2010 6.221 6.248 5.936 5.968 2,251 -0.24(-3.85%)
May 17, 2010 6.183 6.224 6.046 6.207 17,327,364 +0.05(+0.74%)
May 14, 2010 6.161 6.343 6.082 6.161 13,423,711 -0.26(-4.06%)
May 13, 2010 6.496 6.540 6.389 6.422 11,453,175 -0.04(-0.68%)
May 12, 2010 6.485 6.491 6.389 6.466 12,806,664 +0.05(+0.74%)
May 11, 2010 6.436 6.488 6.416 6.419 23,515,702 -0.25(-3.79%)
May 10, 2010 6.543 6.675 6.518 6.672 21,590,222 +0.64(+10.61%)
May 07, 2010 6.038 6.161 5.820 6.032 20,755,574 -0.01(-0.21%)
May 06, 2010 6.268 6.285 5.798 6.045 5,087 -0.33(-5.16%)
May 05, 2010 6.321 6.392 6.276 6.373 25,372,814 +0.18(+2.92%)
May 04, 2010 6.458 6.472 6.149 6.193 23,354,698 -0.47(-7.06%)
May 03, 2010 6.691 6.713 6.620 6.663 6,122,920 -0.02(-0.35%)
Apr 30, 2010 6.730 6.792 6.661 6.686 10,975,136 +0.02(+0.24%)
Apr 29, 2010 6.658 6.710 6.633 6.671 12,329,140 +0.16(+2.41%)
Apr 28, 2010 6.520 6.595 6.449 6.513 10,624,218 +0.07(+1.10%)
Apr 27, 2010 6.776 6.801 6.433 6.443 6,359 -0.30(-4.50%)
Apr 26, 2010 6.829 6.869 6.727 6.746 13,713,783 -0.32(-4.48%)
Apr 23, 2010 6.880 7.068 6.798 7.062 17,256,732 +0.30(+4.39%)
Apr 22, 2010 6.639 6.773 6.584 6.765 12,806,652 +0.07(+1.03%)
Apr 21, 2010 6.763 6.817 6.630 6.696 11,209,221 -0.02(-0.30%)
Apr 20, 2010 6.594 6.721 6.573 6.716 635 +0.27(+4.12%)
Apr 19, 2010 6.438 6.532 6.359 6.450 13,962,068 +0.03(+0.51%)
Apr 16, 2010 6.584 6.605 6.339 6.417 23,693,870 -0.16(-2.46%)
Apr 15, 2010 6.595 6.661 6.561 6.579 17,492,496 -0.16(-2.33%)
Apr 14, 2010 6.792 6.820 6.721 6.737 17,923,082 +0.03(+0.37%)
Apr 13, 2010 6.722 6.743 6.622 6.711 25,743,224 -0.10(-1.52%)
Apr 12, 2010 6.880 6.899 6.815 6.815 14,992,233 -0.26(-3.69%)
Apr 09, 2010 6.991 7.076 6.944 7.076 10,190,974 +0.15(+2.16%)
Apr 08, 2010 6.864 6.958 6.820 6.927 16,563,368 -0.07(-1.06%)
Apr 07, 2010 7.013 7.087 6.985 7.001 18,362,172 -0.20(-2.77%)
Apr 06, 2010 7.100 7.226 7.086 7.201 12,298,164 +0.13(+1.82%)
Apr 05, 2010 6.987 7.131 6.954 7.072 16,844,912 +0.22(+3.26%)
Apr 01, 2010 6.746 6.848 6.848 6.848 73,516,400 +0.13(+1.99%)
Mar 31, 2010 6.705 6.762 6.688 6.715 12,559,136 -0.11(-1.68%)
Mar 30, 2010 6.732 6.858 6.705 6.829 16,465,480 +0.08(+1.19%)
Mar 29, 2010 6.631 6.749 6.595 6.749 13,608,493 +0.23(+3.57%)
Mar 26, 2010 6.551 6.581 6.449 6.516 7,924,286 +0.06(+0.97%)
Mar 25, 2010 6.436 6.554 6.436 6.454 15,965,017 +0.14(+2.19%)
Mar 24, 2010 6.340 6.367 6.293 6.315 10,139,826 -0.09(-1.38%)
Mar 23, 2010 6.397 6.439 6.332 6.403 14,364,222 -0.06(-1.00%)
Mar 22, 2010 6.336 6.498 6.336 6.468 7,779,473 +0.06(+0.88%)
Mar 19, 2010 6.655 6.655 6.321 6.411 30,566,752 -0.26(-3.84%)
Mar 18, 2010 6.704 6.724 6.614 6.667 10,269,428 -0.02(-0.35%)
Mar 17, 2010 6.578 6.755 6.578 6.691 26,836,834 +0.17(+2.55%)
Mar 16, 2010 6.435 6.524 6.405 6.524 11,115,676 +0.16(+2.55%)
Mar 15, 2010 6.341 6.372 6.328 6.362 15,457,725 -0.14(-2.15%)
Mar 12, 2010 6.553 6.598 6.472 6.502 11,703,673 -0.01(-0.10%)
Mar 11, 2010 6.417 6.515 6.411 6.509 11,001,959 +0.08(+1.17%)
Mar 10, 2010 6.397 6.469 6.366 6.433 13,012,056 +0.01(+0.15%)
Mar 09, 2010 6.395 6.469 6.345 6.424 13,015,497 +0.02(+0.25%)
Mar 08, 2010 6.441 6.446 6.348 6.408 15,723,142 -0.03(-0.51%)
Mar 05, 2010 6.295 6.447 6.287 6.441 19,705,944 +0.22(+3.51%)
Mar 04, 2010 6.226 6.281 6.180 6.222 10,968,389 -0.08(-1.20%)
Mar 03, 2010 6.205 6.334 6.200 6.298 19,766,782 +0.12(+1.93%)
Mar 02, 2010 6.200 6.202 6.136 6.178 29,234,744 +0.06(+1.03%)
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.