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 (%)
Jul 31, 2012 5.711 5.746 5.665 5.710 10,225,872 -0.10(-1.79%)
Jul 30, 2012 5.728 5.829 5.723 5.814 11,855,507 +0.06(+1.12%)
Jul 27, 2012 5.609 5.796 5.596 5.749 9,515,195 +0.16(+2.92%)
Jul 26, 2012 5.507 5.621 5.485 5.586 11,741,923 +0.17(+3.10%)
Jul 25, 2012 5.398 5.477 5.378 5.418 7,951,371 +0.07(+1.39%)
Jul 24, 2012 5.385 5.391 5.278 5.344 5,147,418 -0.01(-0.25%)
Jul 23, 2012 5.377 5.378 5.278 5.357 12,972,721 -0.23(-4.08%)
Jul 20, 2012 5.593 5.641 5.568 5.584 15,073,024 -0.19(-3.31%)
Jul 19, 2012 5.716 5.847 5.702 5.776 13,457,347 +0.07(+1.27%)
Jul 18, 2012 5.584 5.723 5.583 5.703 11,702,597 +0.12(+2.19%)
Jul 17, 2012 5.565 5.599 5.518 5.581 7,853,825 -0.00(-0.06%)
Jul 16, 2012 5.538 5.608 5.505 5.584 6,615,102 +0.00(+0.09%)
Jul 13, 2012 5.489 5.595 5.487 5.579 6,415,274 +0.14(+2.61%)
Jul 12, 2012 5.477 5.477 5.387 5.438 8,181,497 -0.13(-2.37%)
Jul 11, 2012 5.555 5.608 5.540 5.570 7,749,852 +0.02(+0.45%)
Jul 10, 2012 5.622 5.622 5.535 5.545 13,261,503 +0.04(+0.75%)
Jul 09, 2012 5.497 5.522 5.477 5.504 9,179,580 -0.03(-0.51%)
Jul 06, 2012 5.482 5.540 5.439 5.532 14,512,965 +0.01(+0.24%)
Jul 05, 2012 5.474 5.561 5.454 5.518 9,926,540 +0.03(+0.63%)
Jul 03, 2012 5.421 5.520 5.415 5.484 8,624,571 +0.14(+2.59%)
Jul 02, 2012 5.335 5.375 5.289 5.345 9,490,317 +0.00(+0.00%)
Jun 29, 2012 5.286 5.363 5.283 5.345 14,763,378 +0.33(+6.58%)
Jun 28, 2012 4.984 5.017 4.928 5.015 8,540,164 -0.02(-0.46%)
Jun 27, 2012 4.926 5.044 4.926 5.039 13,259,248 +0.11(+2.31%)
Jun 26, 2012 4.879 4.948 4.826 4.925 6,842,045 +0.08(+1.63%)
Jun 25, 2012 4.968 5.070 4.776 4.846 6,560,908 -0.12(-2.46%)
Jun 22, 2012 4.907 5.004 4.887 4.968 9,603,173 +0.16(+3.29%)
Jun 21, 2012 4.958 5.006 4.806 4.809 24,002,252 -0.14(-2.83%)
Jun 20, 2012 4.921 4.982 4.920 4.949 15,547,149 -0.01(-0.17%)
Jun 19, 2012 4.882 5.016 4.877 4.958 12,252,834 +0.12(+2.56%)
Jun 18, 2012 4.811 4.847 4.753 4.834 9,880,726 -0.16(-3.24%)
Jun 15, 2012 4.996 5.030 4.974 4.996 9,467,301 +0.08(+1.54%)
Jun 14, 2012 4.885 4.941 4.839 4.920 10,499,199 -0.05(-0.96%)
Jun 13, 2012 4.979 5.047 4.948 4.968 12,998,072 -0.04(-0.79%)
Jun 12, 2012 4.923 5.015 4.907 5.007 13,843,748 +0.21(+4.47%)
Jun 11, 2012 4.920 4.946 4.780 4.793 10,437,717 -0.18(-3.71%)
Jun 08, 2012 4.933 4.994 4.882 4.978 7,347,789 +0.01(+0.23%)
Jun 07, 2012 4.959 5.195 4.961 4.966 19,964,208 +0.01(+0.13%)
Jun 06, 2012 4.781 4.973 4.781 4.959 17,290,506 +0.28(+5.88%)
Jun 05, 2012 4.651 4.709 4.644 4.684 8,550,520 +0.03(+0.60%)
Jun 04, 2012 4.686 4.709 4.608 4.656 9,668,796 +0.04(+0.86%)
Jun 01, 2012 4.578 4.636 4.537 4.616 11,014,657 -0.03(-0.57%)
May 31, 2012 4.605 4.692 4.598 4.643 16,575,627 -0.02(-0.42%)
May 30, 2012 4.740 4.740 4.636 4.662 12,690,888 -0.21(-4.35%)
May 29, 2012 4.823 4.894 4.805 4.875 14,005,534 +0.14(+2.90%)
May 25, 2012 4.718 4.767 4.703 4.737 6,028,659 -0.01(-0.17%)
May 24, 2012 4.727 4.844 4.724 4.745 15,450,998 +0.12(+2.62%)
May 23, 2012 4.572 4.648 4.449 4.624 13,626,634 -0.06(-1.21%)
May 22, 2012 4.692 4.726 4.635 4.680 11,671,991 -0.09(-1.80%)
May 21, 2012 4.700 4.777 4.679 4.766 13,478,022 +0.14(+2.97%)
May 18, 2012 4.726 4.732 4.608 4.629 12,397,600 +0.03(+0.70%)
May 17, 2012 4.682 4.682 4.572 4.596 13,597,397 -0.08(-1.80%)
May 16, 2012 4.789 4.807 4.643 4.680 15,347,384 -0.11(-2.30%)
May 15, 2012 4.868 4.883 4.768 4.790 12,434,310 +0.02(+0.51%)
May 14, 2012 4.795 4.821 4.758 4.766 12,604,895 -0.20(-4.07%)
May 11, 2012 4.923 4.991 4.904 4.968 9,923,463 -0.01(-0.16%)
May 10, 2012 4.988 5.038 4.934 4.976 10,937,889 +0.05(+1.08%)
May 09, 2012 4.904 4.955 4.863 4.923 8,339,258 -0.04(-0.88%)
May 08, 2012 5.064 5.082 4.929 4.967 18,697,220 -0.15(-2.97%)
May 07, 2012 5.153 5.237 5.096 5.119 17,803,516 +0.11(+2.16%)
May 04, 2012 5.004 5.043 4.934 5.010 22,550,380 -0.14(-2.64%)
May 03, 2012 5.255 5.276 5.133 5.146 18,600,714 -0.26(-4.85%)
May 02, 2012 5.434 5.478 5.397 5.408 8,646,631 -0.10(-1.88%)
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.