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

Vedanta Ltd ADR (NY: VEDL )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 7.604 7.687 7.541 7.646 374,526 -0.14(-1.81%)
May 30, 2019 7.761 7.786 7.712 7.786 397,949 -0.07(-0.84%)
May 29, 2019 7.778 7.861 7.745 7.852 444,562 +0.01(+0.11%)
May 28, 2019 7.985 7.985 7.828 7.844 1,257,367 +0.12(+1.61%)
May 24, 2019 7.712 7.770 7.695 7.720 511,695 +0.20(+2.64%)
May 23, 2019 7.406 7.521 7.373 7.521 708,442 -0.13(-1.73%)
May 22, 2019 7.852 7.886 7.646 7.654 786,658 -0.22(-2.73%)
May 21, 2019 7.902 7.902 7.704 7.869 720,974 +0.04(+0.53%)
May 20, 2019 7.910 7.927 7.786 7.828 656,075 +0.19(+2.49%)
May 17, 2019 7.546 7.679 7.530 7.637 599,073 -0.04(-0.54%)
May 16, 2019 7.654 7.732 7.654 7.679 336,837 +0.15(+1.98%)
May 15, 2019 7.488 7.563 7.442 7.530 331,374 +0.02(+0.33%)
May 14, 2019 7.546 7.596 7.455 7.505 749,408 +0.28(+3.89%)
May 13, 2019 7.290 7.323 7.182 7.224 692,862 -0.31(-4.17%)
May 10, 2019 7.373 7.563 7.348 7.538 698,778 +0.07(+1.00%)
May 09, 2019 7.339 7.505 7.320 7.464 622,450 -0.02(-0.22%)
May 08, 2019 7.315 7.547 7.224 7.480 988,217 -0.39(-4.94%)
May 07, 2019 7.910 7.931 7.720 7.869 813,151 -0.13(-1.65%)
May 06, 2019 7.902 8.076 7.894 8.001 437,025 -0.09(-1.12%)
May 03, 2019 8.026 8.117 8.018 8.092 542,151 +0.22(+2.73%)
May 02, 2019 7.919 7.968 7.869 7.877 625,690 +0.07(+0.95%)
May 01, 2019 7.910 7.960 7.803 7.803 418,112 -0.11(-1.36%)
Apr 30, 2019 8.001 8.001 7.886 7.910 316,301 -0.14(-1.75%)
Apr 29, 2019 8.034 8.059 7.997 8.051 271,508 +0.02(+0.21%)
Apr 26, 2019 8.018 8.068 7.977 8.034 249,201 +0.01(+0.10%)
Apr 25, 2019 8.092 8.092 7.900 8.026 703,421 -0.07(-0.92%)
Apr 24, 2019 8.332 8.332 8.101 8.101 808,060 -0.26(-3.07%)
Apr 23, 2019 8.316 8.370 8.283 8.357 414,684 -0.01(-0.10%)
Apr 22, 2019 8.357 8.407 8.332 8.365 392,607 -0.24(-2.79%)
Apr 18, 2019 8.556 8.622 8.520 8.605 292,225 -0.26(-2.89%)
Apr 17, 2019 8.779 8.878 8.771 8.862 427,970 +0.12(+1.32%)
Apr 16, 2019 8.845 8.854 8.730 8.746 448,671 +0.00(+0.00%)
Apr 15, 2019 8.829 8.829 8.738 8.746 644,450 -0.02(-0.19%)
Apr 12, 2019 8.763 8.796 8.730 8.763 394,225 +0.13(+1.53%)
Apr 11, 2019 8.713 8.771 8.610 8.630 591,596 -0.35(-3.87%)
Apr 10, 2019 8.936 8.994 8.903 8.978 397,921 +0.01(+0.09%)
Apr 09, 2019 9.044 9.085 8.953 8.970 375,588 -0.04(-0.46%)
Apr 08, 2019 8.970 9.036 8.928 9.011 617,785 -0.21(-2.24%)
Apr 05, 2019 9.185 9.251 9.127 9.218 374,889 +0.14(+1.55%)
Apr 04, 2019 8.936 9.094 8.936 9.077 562,257 +0.07(+0.83%)
Apr 03, 2019 8.928 9.077 8.928 9.003 810,409 +0.02(+0.28%)
Apr 02, 2019 8.945 8.986 8.916 8.978 493,450 -0.02(-0.18%)
Apr 01, 2019 8.953 8.994 8.928 8.994 669,026 +0.26(+2.94%)
Mar 29, 2019 8.721 8.738 8.572 8.738 869,061 +0.26(+3.12%)
Mar 28, 2019 8.390 8.481 8.390 8.473 491,295 +0.16(+1.89%)
Mar 27, 2019 8.365 8.399 8.245 8.316 638,012 -0.02(-0.30%)
Mar 26, 2019 8.250 8.382 8.241 8.341 407,772 +0.30(+3.70%)
Mar 25, 2019 8.084 8.101 8.010 8.043 253,636 -0.08(-1.02%)
Mar 22, 2019 8.258 8.266 8.116 8.126 631,220 -0.22(-2.68%)
Mar 21, 2019 8.266 8.349 8.245 8.349 380,570 +0.04(+0.50%)
Mar 20, 2019 8.283 8.382 8.167 8.308 1,126,980 +0.06(+0.70%)
Mar 19, 2019 8.349 8.349 8.225 8.250 625,416 -0.09(-1.09%)
Mar 18, 2019 8.341 8.394 8.283 8.341 631,603 +0.02(+0.20%)
Mar 15, 2019 8.291 8.332 8.258 8.324 1,478,528 +0.17(+2.11%)
Mar 14, 2019 8.062 8.168 8.062 8.152 569,106 +0.03(+0.40%)
Mar 13, 2019 8.128 8.144 8.054 8.119 446,203 -0.18(-2.17%)
Mar 12, 2019 8.332 8.344 8.259 8.299 708,200 +0.02(+0.30%)
Mar 11, 2019 8.185 8.324 8.095 8.275 1,278,229 +0.31(+3.91%)
Mar 08, 2019 7.907 7.980 7.890 7.964 659,387 -0.04(-0.51%)
Mar 07, 2019 8.152 8.168 7.972 8.005 877,195 -0.23(-2.78%)
Mar 06, 2019 8.283 8.291 8.185 8.234 1,071,904 +0.10(+1.21%)
Mar 05, 2019 8.062 8.144 8.013 8.136 586,143 +0.25(+3.11%)
Mar 04, 2019 7.882 7.923 7.825 7.890 641,923 +0.02(+0.21%)
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.