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 )

26.74 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 6.869 6.922 6.561 6.675 21,642,498 -0.38(-5.37%)
Jul 28, 2016 7.063 7.116 7.036 7.054 7,632,466 +0.03(+0.38%)
Jul 27, 2016 6.931 7.063 6.931 7.028 23,027,518 +0.13(+1.92%)
Jul 26, 2016 6.904 6.913 6.843 6.896 9,667,374 -0.03(-0.38%)
Jul 25, 2016 6.940 6.957 6.904 6.922 9,352,959 +0.04(+0.51%)
Jul 22, 2016 6.940 6.948 6.869 6.887 4,671,217 -0.02(-0.26%)
Jul 21, 2016 6.922 6.957 6.896 6.904 4,518,334 -0.05(-0.76%)
Jul 20, 2016 6.948 6.966 6.909 6.957 5,857,380 +0.00(+0.00%)
Jul 19, 2016 7.063 7.080 6.931 6.957 7,504,897 -0.04(-0.63%)
Jul 18, 2016 6.940 7.019 6.931 7.001 4,123,194 +0.04(+0.63%)
Jul 15, 2016 7.001 7.028 6.931 6.957 5,327,457 -0.07(-1.00%)
Jul 14, 2016 7.045 7.045 6.975 7.028 11,048,998 +0.09(+1.27%)
Jul 13, 2016 6.948 6.957 6.896 6.940 13,055,701 -0.06(-0.88%)
Jul 12, 2016 6.834 7.028 6.834 7.001 19,218,946 +0.33(+4.88%)
Jul 11, 2016 6.622 6.728 6.605 6.675 10,785,823 +0.16(+2.43%)
Jul 08, 2016 6.411 6.490 6.367 6.517 10,334,883 +0.15(+2.35%)
Jul 07, 2016 6.482 6.482 6.266 6.367 18,428,156 +0.03(+0.42%)
Jul 06, 2016 6.253 6.429 6.217 6.341 15,135,163 -0.04(-0.69%)
Jul 05, 2016 6.358 6.385 6.288 6.385 10,302,079 +0.02(+0.28%)
Jul 01, 2016 6.305 6.367 6.367 6.367 5,426,888 +0.04(+0.70%)
Jun 30, 2016 6.270 6.323 6.169 6.323 6,825,490 +0.07(+1.13%)
Jun 29, 2016 6.182 6.297 6.165 6.253 7,261,979 +0.18(+2.90%)
Jun 28, 2016 6.068 6.160 6.059 6.077 12,503,993 +0.22(+3.76%)
Jun 27, 2016 6.085 6.085 5.795 5.856 12,530,554 -0.18(-2.92%)
Jun 24, 2016 6.050 6.165 6.015 6.032 13,111,852 -0.47(-7.18%)
Jun 23, 2016 6.402 6.526 6.385 6.499 11,367,682 +0.25(+3.94%)
Jun 22, 2016 6.244 6.314 6.226 6.253 10,586,336 -0.02(-0.28%)
Jun 21, 2016 6.253 6.314 6.217 6.270 11,681,693 -0.02(-0.28%)
Jun 20, 2016 6.253 6.341 6.226 6.288 18,608,560 -0.04(-0.70%)
Jun 17, 2016 6.279 6.367 6.253 6.332 11,376,156 +0.05(+0.84%)
Jun 16, 2016 6.165 6.279 6.103 6.279 15,913,479 -0.12(-1.93%)
Jun 15, 2016 6.358 6.490 6.341 6.402 10,690,690 +0.20(+3.27%)
Jun 14, 2016 6.217 6.297 6.138 6.200 12,948,637 -0.05(-0.87%)
Jun 13, 2016 6.250 6.314 6.189 6.254 10,229,311 -0.11(-1.76%)
Jun 10, 2016 6.504 6.521 6.314 6.366 12,888,258 -0.23(-3.53%)
Jun 09, 2016 6.582 6.642 6.513 6.599 10,862,559 -0.13(-1.92%)
Jun 08, 2016 6.651 6.797 6.642 6.728 14,172,667 +0.11(+1.69%)
Jun 07, 2016 6.513 6.677 6.504 6.616 16,580,803 +0.34(+5.36%)
Jun 06, 2016 6.254 6.297 6.237 6.280 6,084,833 +0.05(+0.83%)
Jun 03, 2016 6.237 6.254 6.150 6.228 8,856,756 +0.04(+0.70%)
Jun 02, 2016 6.116 6.194 6.090 6.185 9,596,565 +0.05(+0.84%)
Jun 01, 2016 6.099 6.142 6.018 6.133 8,560,173 -0.07(-1.11%)
May 31, 2016 6.228 6.254 6.159 6.202 11,844,663 +0.01(+0.14%)
May 27, 2016 6.219 6.194 6.194 6.194 8,388,037 +0.07(+1.13%)
May 26, 2016 6.194 6.228 6.090 6.125 7,462,580 +0.03(+0.57%)
May 25, 2016 6.004 6.189 5.978 6.090 11,342,402 +0.28(+4.90%)
May 24, 2016 5.831 5.840 5.754 5.805 6,543,218 +0.03(+0.60%)
May 23, 2016 5.702 5.818 5.680 5.771 9,909,606 +0.03(+0.60%)
May 20, 2016 5.719 5.728 5.685 5.736 6,205,398 +0.03(+0.45%)
May 19, 2016 5.797 5.883 5.667 5.710 15,719,358 -0.22(-3.64%)
May 18, 2016 5.848 6.004 5.840 5.926 13,990,375 +0.08(+1.33%)
May 17, 2016 5.892 5.926 5.831 5.848 9,665,417 -0.04(-0.73%)
May 16, 2016 5.754 5.948 5.745 5.892 7,685,837 +0.08(+1.34%)
May 13, 2016 5.952 5.961 5.754 5.814 10,577,264 -0.22(-3.58%)
May 12, 2016 6.099 6.116 6.004 6.030 17,553,584 -0.04(-0.71%)
May 11, 2016 5.926 6.081 5.823 6.073 25,940,870 +0.12(+2.03%)
May 10, 2016 5.805 5.987 5.797 5.952 12,630,771 +0.15(+2.53%)
May 09, 2016 5.779 5.840 5.754 5.805 17,748,676 +0.09(+1.51%)
May 06, 2016 5.616 5.728 5.572 5.719 14,331,129 +0.12(+2.16%)
May 05, 2016 5.564 5.736 5.564 5.598 13,514,124 +0.09(+1.72%)
May 04, 2016 5.521 5.590 5.452 5.503 14,130,679 -0.08(-1.39%)
May 03, 2016 5.676 5.685 5.434 5.581 26,515,434 -0.27(-4.57%)
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.