Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2007 9.589 9.775 9.391 9.515 14,519,268 +0.16(+1.70%)
Nov 29, 2007 9.482 9.619 9.216 9.356 14,625,233 -0.22(-2.27%)
Nov 28, 2007 9.378 9.595 9.204 9.573 21,430,700 +0.31(+3.38%)
Nov 27, 2007 8.858 9.268 8.792 9.260 20,254,266 +0.57(+6.51%)
Nov 26, 2007 9.232 9.385 8.676 8.694 15,103,329 -0.55(-5.91%)
Nov 23, 2007 8.822 9.330 8.822 9.240 12,218,234 +0.42(+4.74%)
Nov 21, 2007 9.121 9.144 8.672 8.822 30,507,668 -0.68(-7.17%)
Nov 20, 2007 9.405 9.611 9.089 9.503 14,983,788 +0.16(+1.67%)
Nov 19, 2007 9.663 9.768 9.278 9.347 15,099,310 -0.54(-5.46%)
Nov 16, 2007 9.875 9.949 9.635 9.886 10,152,583 +0.21(+2.18%)
Nov 15, 2007 9.912 10.14 9.580 9.676 14,084,522 -0.39(-3.90%)
Nov 14, 2007 10.50 10.69 10.04 10.07 14,702,937 -0.09(-0.90%)
Nov 13, 2007 9.433 10.21 9.433 10.16 21,933,554 +1.12(+12.37%)
Nov 12, 2007 9.437 9.732 9.001 9.042 18,202,432 -0.43(-4.55%)
Nov 09, 2007 10.03 10.03 9.388 9.473 29,008,214 -0.72(-7.11%)
Nov 08, 2007 10.06 10.30 9.649 10.20 19,686,078 +0.08(+0.79%)
Nov 07, 2007 10.10 10.54 10.10 10.12 16,525,339 -0.54(-5.05%)
Nov 06, 2007 10.53 10.69 10.39 10.66 16,512,430 +0.23(+2.22%)
Nov 05, 2007 10.29 10.61 10.08 10.42 23,142,292 -0.42(-3.86%)
Nov 02, 2007 10.97 10.98 10.63 10.84 15,298,508 +0.38(+3.64%)
Nov 01, 2007 10.85 10.90 10.41 10.46 18,562,088 -0.46(-4.19%)
Oct 31, 2007 10.69 10.93 10.58 10.92 17,643,172 +0.48(+4.56%)
Oct 30, 2007 10.54 10.61 10.31 10.44 17,224,096 -0.39(-3.56%)
Oct 29, 2007 10.41 10.88 10.33 10.83 28,139,156 +0.66(+6.53%)
Oct 26, 2007 9.547 10.26 9.466 10.16 33,332,776 +1.01(+11.01%)
Oct 25, 2007 9.356 9.429 8.962 9.157 26,286,700 -0.03(-0.29%)
Oct 24, 2007 9.223 9.287 8.845 9.183 15,362,101 -0.23(-2.47%)
Oct 23, 2007 9.073 9.493 9.039 9.416 21,224,080 +0.59(+6.72%)
Oct 22, 2007 8.454 8.896 8.267 8.823 20,034,260 +0.42(+5.06%)
Oct 19, 2007 8.397 8.605 8.366 8.399 24,076,216 -0.09(-1.09%)
Oct 18, 2007 8.208 8.540 8.105 8.492 22,012,948 -0.11(-1.32%)
Oct 17, 2007 8.822 8.822 8.411 8.605 37,821,788 +0.36(+4.37%)
Oct 16, 2007 9.058 9.238 7.966 8.245 89,150,680 -0.57(-6.51%)
Oct 15, 2007 8.782 8.941 8.735 8.819 11,127,460 +0.19(+2.21%)
Oct 12, 2007 8.460 8.712 8.452 8.628 6,850,211 +0.04(+0.49%)
Oct 11, 2007 8.760 8.853 8.447 8.586 12,213,624 -0.14(-1.57%)
Oct 10, 2007 8.726 8.806 8.606 8.723 12,927,134 +0.09(+1.09%)
Oct 09, 2007 8.421 8.668 8.400 8.628 11,042,881 +0.36(+4.30%)
Oct 08, 2007 8.256 8.290 8.213 8.273 7,499,493 -0.14(-1.66%)
Oct 05, 2007 8.407 8.479 8.326 8.413 12,667,040 +0.02(+0.19%)
Oct 04, 2007 8.413 8.531 8.374 8.397 9,944,634 -0.10(-1.17%)
Oct 03, 2007 8.698 8.735 8.466 8.496 12,838,740 -0.19(-2.23%)
Oct 02, 2007 8.649 8.713 8.490 8.690 14,653,042 +0.11(+1.26%)
Oct 01, 2007 8.290 8.591 8.256 8.581 13,896,288 +0.29(+3.51%)
Sep 28, 2007 8.342 8.433 8.264 8.290 11,783,737 +0.04(+0.44%)
Sep 27, 2007 8.230 8.281 8.128 8.254 12,950,028 +0.05(+0.65%)
Sep 26, 2007 8.177 8.216 8.086 8.201 10,028,577 +0.15(+1.86%)
Sep 25, 2007 7.911 8.053 7.881 8.051 11,030,163 -0.00(-0.02%)
Sep 24, 2007 7.980 8.130 7.935 8.053 14,908,685 +0.19(+2.42%)
Sep 21, 2007 7.735 7.875 7.690 7.863 16,812,016 +0.27(+3.52%)
Sep 20, 2007 7.548 7.691 7.518 7.595 9,979,610 +0.04(+0.58%)
Sep 19, 2007 7.559 7.721 7.477 7.551 19,617,092 +0.16(+2.19%)
Sep 18, 2007 7.101 7.455 7.101 7.389 17,392,618 +0.38(+5.45%)
Sep 17, 2007 7.032 7.032 6.894 7.007 6,747,070 -0.02(-0.27%)
Sep 14, 2007 6.919 7.056 6.899 7.026 9,629,850 +0.12(+1.75%)
Sep 13, 2007 6.903 6.988 6.855 6.905 9,036,530 +0.02(+0.27%)
Sep 12, 2007 6.933 6.933 6.801 6.886 8,066,104 -0.09(-1.29%)
Sep 11, 2007 6.988 7.061 6.911 6.976 7,149,097 +0.02(+0.32%)
Sep 10, 2007 6.998 7.059 6.844 6.954 9,436,528 +0.05(+0.68%)
Sep 07, 2007 6.927 6.987 6.807 6.906 16,461,619 -0.15(-2.12%)
Sep 06, 2007 7.024 7.094 6.971 7.056 9,105,210 +0.10(+1.42%)
Sep 05, 2007 7.109 7.109 6.895 6.957 14,474,346 -0.16(-2.21%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.