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, 2007 7.531 7.592 7.391 7.477 8,652,430 -0.05(-0.71%)
May 30, 2007 7.328 7.537 7.207 7.531 8,355,133 +0.13(+1.76%)
May 29, 2007 7.375 7.469 7.364 7.400 4,550,697 +0.03(+0.41%)
May 25, 2007 7.296 7.378 7.296 7.370 9,961,804 +0.10(+1.38%)
May 24, 2007 7.314 7.394 7.196 7.270 12,870,855 -0.05(-0.62%)
May 23, 2007 7.407 7.439 7.263 7.315 9,862,434 -0.17(-2.33%)
May 22, 2007 7.469 7.531 7.407 7.490 7,412,371 -0.01(-0.13%)
May 21, 2007 7.430 7.540 7.422 7.499 9,490,582 -0.03(-0.33%)
May 18, 2007 7.509 7.570 7.446 7.524 10,501,389 +0.10(+1.40%)
May 17, 2007 7.454 7.493 7.328 7.421 20,336,452 -0.07(-0.99%)
May 16, 2007 7.092 7.518 7.108 7.495 41,736,164 +0.49(+7.03%)
May 15, 2007 6.950 7.029 6.837 7.002 21,603,094 +0.12(+1.78%)
May 14, 2007 6.707 6.917 6.663 6.880 19,662,878 +0.28(+4.24%)
May 11, 2007 6.513 6.616 6.494 6.600 11,748,125 +0.19(+3.02%)
May 10, 2007 6.590 6.581 6.386 6.406 12,011,526 -0.21(-3.21%)
May 09, 2007 6.526 6.660 6.509 6.619 10,605,363 +0.08(+1.25%)
May 08, 2007 6.449 6.548 6.446 6.537 8,668,964 +0.05(+0.70%)
May 07, 2007 6.557 6.573 6.447 6.491 9,805,048 -0.09(-1.39%)
May 04, 2007 6.549 6.644 6.526 6.583 7,169,917 +0.01(+0.19%)
May 03, 2007 6.556 6.579 6.480 6.570 10,579,379 +0.09(+1.43%)
May 02, 2007 6.441 6.512 6.347 6.477 14,996,907 +0.14(+2.23%)
May 01, 2007 6.458 6.458 6.274 6.336 18,917,400 -0.10(-1.54%)
Apr 30, 2007 6.605 6.650 6.410 6.435 27,793,300 -0.61(-8.60%)
Apr 27, 2007 7.155 7.155 7.013 7.040 10,643,601 -0.26(-3.62%)
Apr 26, 2007 7.381 7.381 7.281 7.304 8,924,473 -0.01(-0.15%)
Apr 25, 2007 7.224 7.377 7.224 7.315 11,892,162 +0.18(+2.58%)
Apr 24, 2007 7.155 7.270 7.001 7.131 23,306,108 +0.27(+3.99%)
Apr 23, 2007 6.814 6.902 6.801 6.858 8,447,661 +0.10(+1.54%)
Apr 20, 2007 6.812 6.853 6.730 6.754 12,368,027 +0.09(+1.39%)
Apr 19, 2007 6.639 6.677 6.557 6.661 7,935,866 -0.03(-0.45%)
Apr 18, 2007 6.700 6.801 6.660 6.691 8,524,926 -0.01(-0.21%)
Apr 17, 2007 6.639 6.746 6.638 6.705 10,876,268 +0.04(+0.54%)
Apr 16, 2007 6.628 6.678 6.565 6.669 18,972,484 +0.28(+4.46%)
Apr 13, 2007 6.359 6.386 6.321 6.384 14,690,879 +0.17(+2.78%)
Apr 12, 2007 6.120 6.235 6.054 6.211 8,678,821 +0.11(+1.80%)
Apr 11, 2007 6.163 6.205 6.095 6.101 16,078,791 -0.02(-0.31%)
Apr 10, 2007 6.175 6.232 6.081 6.120 9,966,256 +0.04(+0.72%)
Apr 09, 2007 6.163 6.166 6.075 6.076 9,536,369 +0.04(+0.73%)
Apr 05, 2007 6.045 6.046 5.931 6.032 7,516,027 +0.10(+1.72%)
Apr 04, 2007 6.049 6.049 5.897 5.930 9,478,500 +0.04(+0.64%)
Apr 03, 2007 5.895 5.931 5.845 5.892 14,485,157 +0.15(+2.57%)
Apr 02, 2007 5.669 5.801 5.661 5.744 15,510,316 -0.03(-0.60%)
Mar 30, 2007 6.005 6.015 5.754 5.779 38,404,044 -0.43(-6.94%)
Mar 29, 2007 6.268 6.317 6.204 6.210 12,033,974 +0.03(+0.48%)
Mar 28, 2007 6.211 6.243 6.086 6.180 13,465,294 -0.04(-0.63%)
Mar 27, 2007 6.384 6.400 6.204 6.219 9,116,657 -0.19(-2.94%)
Mar 26, 2007 6.416 6.416 6.290 6.408 8,568,487 -0.02(-0.24%)
Mar 23, 2007 6.432 6.463 6.392 6.424 13,147,165 +0.07(+1.09%)
Mar 22, 2007 6.463 6.493 6.337 6.354 14,481,882 +0.02(+0.25%)
Mar 21, 2007 6.266 6.391 6.196 6.339 18,316,296 +0.27(+4.38%)
Mar 20, 2007 5.976 6.104 5.938 6.073 9,316,974 +0.07(+1.23%)
Mar 19, 2007 5.960 6.054 5.958 5.999 9,562,665 +0.19(+3.36%)
Mar 16, 2007 5.922 5.928 5.741 5.804 20,675,912 -0.14(-2.38%)
Mar 15, 2007 6.100 6.100 5.933 5.946 12,631,155 -0.17(-2.73%)
Mar 14, 2007 5.936 6.117 5.909 6.112 13,595,501 +0.14(+2.40%)
Mar 13, 2007 6.332 6.332 5.942 5.969 18,643,486 -0.36(-5.74%)
Mar 12, 2007 6.295 6.378 6.257 6.332 7,379,938 +0.07(+1.05%)
Mar 09, 2007 6.403 6.421 6.213 6.266 8,094,085 -0.09(-1.46%)
Mar 08, 2007 6.589 6.589 6.290 6.359 14,959,559 +0.23(+3.80%)
Mar 07, 2007 6.133 6.172 6.070 6.126 11,443,516 -0.07(-1.19%)
Mar 06, 2007 6.251 6.524 6.134 6.200 26,826,602 +0.25(+4.17%)
Mar 05, 2007 5.702 6.031 5.582 5.952 31,401,674 +0.08(+1.42%)
Mar 02, 2007 5.985 6.031 5.839 5.869 11,206,950 -0.09(-1.53%)
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.