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 )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2018 8.309 8.309 8.119 8.192 10,105,484 -0.14(-1.64%)
May 30, 2018 8.212 8.329 8.192 8.329 6,376,874 +0.13(+1.55%)
May 29, 2018 8.231 8.260 8.163 8.202 7,110,049 -0.21(-2.44%)
May 25, 2018 8.407 8.407 8.407 0 -0.01(-0.12%)
May 24, 2018 8.397 8.475 8.358 8.417 3,653,039 +0.02(+0.23%)
May 23, 2018 8.280 8.417 8.241 8.397 8,075,045 +0.11(+1.30%)
May 22, 2018 8.339 8.348 8.290 8.290 4,527,382 +0.00(+0.00%)
May 21, 2018 8.300 8.309 8.241 8.290 5,323,999 +0.04(+0.47%)
May 18, 2018 8.260 8.270 8.163 8.251 6,573,013 -0.21(-2.54%)
May 17, 2018 8.495 8.534 8.426 8.466 3,737,456 -0.09(-1.03%)
May 16, 2018 8.573 8.641 8.534 8.553 5,245,253 -0.13(-1.46%)
May 15, 2018 8.788 8.788 8.612 8.680 6,901,987 -0.27(-3.05%)
May 14, 2018 8.915 9.003 8.890 8.954 4,516,477 +0.03(+0.33%)
May 11, 2018 8.915 8.963 8.871 8.924 4,423,265 +0.06(+0.66%)
May 10, 2018 8.837 8.876 8.798 8.866 4,107,159 +0.04(+0.44%)
May 09, 2018 8.837 8.866 8.758 8.827 5,260,952 +0.04(+0.44%)
May 08, 2018 8.856 8.959 8.749 8.788 9,748,524 +0.17(+1.93%)
May 07, 2018 8.524 8.671 8.514 8.622 7,128,014 +0.35(+4.25%)
May 04, 2018 8.251 8.348 8.173 8.270 7,364,566 +0.11(+1.32%)
May 03, 2018 8.251 8.275 8.124 8.163 5,982,066 +0.00(+0.00%)
May 02, 2018 8.143 8.241 8.143 8.163 6,990,370 -0.08(-0.95%)
May 01, 2018 8.290 8.300 8.173 8.241 4,916,426 -0.07(-0.82%)
Apr 30, 2018 8.358 8.378 8.295 8.309 3,148,928 -0.07(-0.82%)
Apr 27, 2018 8.368 8.514 8.358 8.378 11,479,675 +0.24(+3.00%)
Apr 26, 2018 8.075 8.143 8.026 8.134 4,861,941 +0.02(+0.24%)
Apr 25, 2018 8.173 8.173 8.026 8.114 4,143,708 -0.17(-2.00%)
Apr 24, 2018 8.309 8.368 8.241 8.280 4,789,965 +0.10(+1.19%)
Apr 23, 2018 8.221 8.280 8.153 8.182 8,073,033 -0.08(-0.95%)
Apr 20, 2018 8.407 8.407 8.192 8.260 11,087,076 -0.28(-3.31%)
Apr 19, 2018 8.514 8.573 8.490 8.544 5,045,834 -0.04(-0.46%)
Apr 18, 2018 8.622 8.641 8.534 8.583 9,000,475 -0.05(-0.57%)
Apr 17, 2018 8.602 8.680 8.592 8.632 5,055,233 +0.13(+1.49%)
Apr 16, 2018 8.563 8.573 8.490 8.505 4,519,178 -0.04(-0.46%)
Apr 13, 2018 8.690 8.690 8.529 8.544 6,132,131 -0.10(-1.13%)
Apr 12, 2018 8.602 8.661 8.534 8.641 11,721,295 +0.11(+1.26%)
Apr 11, 2018 8.446 8.553 8.426 8.534 7,006,979 -0.03(-0.34%)
Apr 10, 2018 8.622 8.661 8.509 8.563 11,821,974 +0.21(+2.57%)
Apr 09, 2018 8.436 8.456 8.329 8.348 24,943,848 +0.13(+1.54%)
Apr 06, 2018 8.378 8.431 8.173 8.221 10,332,000 -0.13(-1.52%)
Apr 05, 2018 8.378 8.426 8.329 8.348 10,286,930 +0.22(+2.76%)
Apr 04, 2018 8.016 8.143 8.016 8.124 6,961,781 +0.06(+0.73%)
Apr 03, 2018 8.163 8.173 7.997 8.065 10,915,713 +0.07(+0.85%)
Apr 02, 2018 7.997 8.104 7.938 7.997 20,337,266 -0.64(-7.46%)
Mar 29, 2018 8.641 8.641 8.641 0 +0.14(+1.61%)
Mar 28, 2018 8.446 8.553 8.339 8.505 7,159,612 +0.01(+0.12%)
Mar 27, 2018 8.524 8.592 8.436 8.495 10,026,330 +0.03(+0.35%)
Mar 26, 2018 8.612 8.632 8.407 8.466 8,242,314 +0.12(+1.40%)
Mar 23, 2018 8.368 8.514 8.339 8.348 10,796,280 -0.16(-1.84%)
Mar 22, 2018 8.592 8.622 8.505 8.505 12,295,294 -0.26(-3.01%)
Mar 21, 2018 8.768 8.817 8.700 8.768 6,443,376 -0.11(-1.21%)
Mar 20, 2018 8.866 8.924 8.827 8.876 6,869,631 +0.05(+0.55%)
Mar 19, 2018 8.924 8.924 8.807 8.827 7,148,441 -0.17(-1.85%)
Mar 16, 2018 9.130 9.130 8.983 8.993 6,001,597 -0.18(-1.92%)
Mar 15, 2018 9.169 9.227 9.110 9.169 6,796,858 -0.01(-0.11%)
Mar 14, 2018 9.159 9.169 9.178 5,938,368 +0.02(+0.21%)
Mar 13, 2018 9.178 9.208 9.120 9.159 10,332,788 +0.04(+0.43%)
Mar 12, 2018 9.100 9.149 9.022 9.120 8,133,973 +0.13(+1.41%)
Mar 09, 2018 8.944 9.003 8.856 8.993 7,622,356 +0.01(+0.11%)
Mar 08, 2018 9.042 9.042 8.963 8.983 7,850,128 +0.11(+1.21%)
Mar 07, 2018 8.876 8.876 14,027,998 -0.13(-1.41%)
Mar 06, 2018 8.973 9.042 8.905 9.003 9,657,030 -0.22(-2.43%)
Mar 05, 2018 9.169 9.256 9.051 9.227 6,180,832 +0.02(+0.21%)
Mar 02, 2018 9.042 9.227 9.022 9.208 4,933,244 +0.04(+0.43%)
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.