Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 30, 2014 8.346 8.390 8.284 8.308 13,281,094 -0.18(-2.17%)
May 29, 2014 8.430 8.527 8.413 8.492 6,917,322 -0.00(-0.04%)
May 28, 2014 8.500 8.527 8.430 8.495 23,901,528 +0.00(+0.04%)
May 27, 2014 8.497 8.519 8.410 8.492 15,738,954 -0.12(-1.34%)
May 23, 2014 8.696 8.607 8.607 8.607 41,468,348 -0.10(-1.11%)
May 22, 2014 8.540 8.744 8.535 8.704 9,916,346 +0.21(+2.52%)
May 21, 2014 8.470 8.530 8.458 8.490 15,247,002 +0.04(+0.44%)
May 20, 2014 8.393 8.522 8.378 8.453 9,699,343 -0.07(-0.86%)
May 19, 2014 8.442 8.574 8.422 8.527 19,594,058 -0.01(-0.06%)
May 16, 2014 8.303 8.535 8.259 8.532 34,107,292 +0.78(+10.01%)
May 15, 2014 7.983 7.985 7.704 7.756 24,640,192 -0.26(-3.27%)
May 14, 2014 8.127 8.144 7.983 8.018 13,319,979 -0.02(-0.25%)
May 13, 2014 8.146 8.167 8.023 8.039 14,261,244 -0.26(-3.18%)
May 12, 2014 8.199 8.525 8.162 8.303 24,855,360 +0.19(+2.35%)
May 09, 2014 7.814 8.120 7.811 8.112 46,995,308 +0.65(+8.74%)
May 08, 2014 7.393 7.475 7.388 7.460 13,593,852 +0.13(+1.80%)
May 07, 2014 7.334 7.386 7.298 7.328 22,406,426 -0.03(-0.41%)
May 06, 2014 7.408 7.425 7.358 7.358 12,459,505 -0.05(-0.61%)
May 05, 2014 7.137 7.418 7.125 7.403 31,873,024 +0.26(+3.63%)
May 02, 2014 7.152 7.224 7.117 7.144 24,578,882 -0.01(-0.14%)
May 01, 2014 7.162 7.252 7.134 7.154 46,710,304 +0.02(+0.23%)
Apr 30, 2014 7.177 7.247 7.087 7.137 13,802,940 -0.12(-1.68%)
Apr 29, 2014 7.266 7.284 7.217 7.259 7,388,098 +0.00(+0.05%)
Apr 28, 2014 7.279 7.304 7.180 7.256 4,648,359 +0.07(+1.02%)
Apr 25, 2014 7.232 7.318 7.159 7.182 14,769,321 -0.16(-2.23%)
Apr 24, 2014 7.408 7.472 7.309 7.346 5,510,788 -0.03(-0.36%)
Apr 23, 2014 7.323 7.386 7.321 7.373 5,453,297 +0.05(+0.69%)
Apr 22, 2014 7.418 7.421 7.282 7.323 5,836,221 -0.10(-1.29%)
Apr 21, 2014 7.468 7.468 7.356 7.418 3,163,767 -0.03(-0.38%)
Apr 17, 2014 7.349 7.446 7.446 7.446 38,700,204 +0.22(+3.01%)
Apr 16, 2014 7.135 7.257 7.132 7.229 7,197,879 +0.09(+1.29%)
Apr 15, 2014 7.164 7.194 6.948 7.137 6,959,622 -0.10(-1.41%)
Apr 14, 2014 7.192 7.259 7.150 7.239 5,953,081 +0.10(+1.41%)
Apr 11, 2014 7.201 7.291 7.132 7.139 8,083,894 -0.07(-0.93%)
Apr 10, 2014 7.448 7.456 7.204 7.206 6,925,531 -0.28(-3.80%)
Apr 09, 2014 7.430 7.493 7.363 7.490 15,491,717 +0.22(+3.04%)
Apr 08, 2014 7.214 7.284 7.174 7.269 7,213,944 +0.13(+1.76%)
Apr 07, 2014 7.134 7.239 7.110 7.144 6,693,688 -0.06(-0.84%)
Apr 04, 2014 7.237 7.303 7.185 7.204 9,237,051 +0.06(+0.82%)
Apr 03, 2014 7.338 7.343 7.095 7.145 14,164,203 -0.27(-3.61%)
Apr 02, 2014 7.465 7.505 7.388 7.413 9,674,824 +0.01(+0.11%)
Apr 01, 2014 7.239 7.433 7.234 7.405 15,115,919 +0.08(+1.07%)
Mar 31, 2014 7.363 7.397 7.309 7.326 9,927,377 +0.00(+0.05%)
Mar 28, 2014 7.436 7.518 7.298 7.323 9,178,495 -0.03(-0.41%)
Mar 27, 2014 7.356 7.425 7.334 7.353 7,054,743 +0.05(+0.62%)
Mar 26, 2014 7.299 7.400 7.231 7.308 14,104,249 +0.09(+1.25%)
Mar 25, 2014 7.217 7.237 7.167 7.217 7,927,587 +0.09(+1.29%)
Mar 24, 2014 7.167 7.237 7.110 7.125 6,474,939 +0.17(+2.43%)
Mar 21, 2014 7.015 7.043 6.926 6.956 8,718,649 -0.04(-0.57%)
Mar 20, 2014 7.015 7.077 6.955 6.996 11,670,877 -0.09(-1.27%)
Mar 19, 2014 6.868 7.189 6.868 7.087 13,663,570 +0.15(+2.15%)
Mar 18, 2014 6.874 6.976 6.844 6.938 8,292,480 +0.04(+0.56%)
Mar 17, 2014 6.812 6.910 6.802 6.899 6,079,663 +0.13(+1.90%)
Mar 14, 2014 6.786 6.851 6.736 6.771 11,993,106 +0.02(+0.25%)
Mar 13, 2014 6.985 7.002 6.700 6.754 18,838,880 -0.19(-2.79%)
Mar 12, 2014 6.834 6.958 6.791 6.948 9,947,567 +0.10(+1.44%)
Mar 11, 2014 6.891 6.965 6.811 6.849 17,556,358 -0.05(-0.75%)
Mar 10, 2014 6.710 6.921 6.642 6.901 17,023,486 +0.16(+2.38%)
Mar 07, 2014 6.707 6.814 6.699 6.741 36,125,964 +0.21(+3.23%)
Mar 06, 2014 6.389 6.567 6.381 6.530 16,216,068 +0.21(+3.33%)
Mar 05, 2014 6.177 6.327 6.138 6.319 14,571,204 +0.20(+3.22%)
Mar 04, 2014 6.031 6.148 6.030 6.122 12,523,358 +0.20(+3.39%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.