Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

27.09 +0.32 (+1.21%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 23, 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, 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%)
May 02, 2016 5.918 5.935 5.754 5.848 22,332,522 -0.23(-3.83%)
Apr 29, 2016 6.107 6.241 6.056 6.081 19,582,016 -0.25(-3.95%)
Apr 28, 2016 6.340 6.383 6.256 6.332 16,593,657 -0.12(-1.87%)
Apr 27, 2016 6.431 6.487 6.418 6.452 12,841,089 -0.09(-1.45%)
Apr 26, 2016 6.642 6.642 6.495 6.547 14,731,974 +0.00(+0.00%)
Apr 25, 2016 6.651 6.668 6.495 6.547 14,471,839 -0.16(-2.44%)
Apr 22, 2016 6.685 6.771 6.625 6.711 23,151,714 -0.06(-0.89%)
Apr 21, 2016 6.556 6.832 6.556 6.771 27,571,324 +0.42(+6.66%)
Apr 20, 2016 6.340 6.366 6.297 6.349 6,891,048 +0.01(+0.14%)
Apr 19, 2016 6.340 6.383 6.314 6.340 4,718,967 +0.08(+1.24%)
Apr 18, 2016 6.194 6.323 6.159 6.263 12,318,175 -0.12(-1.89%)
Apr 15, 2016 6.383 6.457 6.358 6.383 5,053,030 +0.05(+0.82%)
Apr 14, 2016 6.375 6.383 6.297 6.332 7,710,085 -0.07(-1.08%)
Apr 13, 2016 6.263 6.426 6.237 6.401 13,347,468 +0.28(+4.65%)
Apr 12, 2016 5.935 6.159 5.918 6.116 20,788,416 +0.33(+5.66%)
Apr 11, 2016 5.823 5.857 5.771 5.788 10,486,622 +0.02(+0.30%)
Apr 08, 2016 5.805 5.831 5.745 5.771 7,215,066 +0.09(+1.52%)
Apr 07, 2016 5.728 5.771 5.650 5.685 10,623,830 -0.16(-2.66%)
Apr 06, 2016 5.767 5.840 5.693 5.840 10,001,982 -0.03(-0.59%)
Apr 05, 2016 5.805 5.909 5.728 5.874 11,460,735 -0.22(-3.68%)
Apr 04, 2016 6.176 6.177 6.030 6.099 7,664,216 -0.08(-1.26%)
Apr 01, 2016 6.176 6.194 6.021 6.176 10,039,753 +0.00(+0.00%)
Mar 31, 2016 6.038 6.237 6.030 6.176 14,569,741 +0.05(+0.84%)
Mar 30, 2016 6.133 6.245 6.099 6.125 11,477,364 +0.22(+3.80%)
Mar 29, 2016 5.762 5.926 5.719 5.900 8,946,085 +0.16(+2.86%)
Mar 28, 2016 5.805 5.840 5.667 5.736 9,997,922 -0.19(-3.20%)
Mar 24, 2016 5.883 5.926 5.926 5.926 9,765,833 -0.01(-0.15%)
Mar 23, 2016 5.961 5.978 5.892 5.935 8,967,947 -0.03(-0.43%)
Mar 22, 2016 5.952 5.969 5.900 5.961 7,982,653 -0.08(-1.29%)
Mar 21, 2016 6.047 6.081 6.021 6.038 7,511,516 +0.04(+0.72%)
Mar 18, 2016 5.857 6.030 5.848 5.995 14,339,881 +0.16(+2.81%)
Mar 17, 2016 5.762 5.857 5.680 5.831 8,867,778 +0.06(+1.05%)
Mar 16, 2016 5.779 5.814 5.633 5.771 11,986,229 +0.19(+3.40%)
Mar 15, 2016 5.667 5.676 5.521 5.581 10,274,972 -0.16(-2.85%)
Mar 14, 2016 5.650 5.779 5.616 5.745 7,586,635 +0.09(+1.52%)
Mar 11, 2016 5.503 5.676 5.478 5.659 13,131,655 +0.25(+4.63%)
Mar 10, 2016 5.547 5.564 5.357 5.409 13,796,094 -0.13(-2.34%)
Mar 09, 2016 5.495 5.577 5.426 5.538 11,898,355 +0.16(+3.05%)
Mar 08, 2016 5.538 5.564 5.322 5.374 20,539,910 -0.30(-5.32%)
Mar 07, 2016 5.590 5.728 5.503 5.676 9,054,511 +0.06(+1.08%)
Mar 04, 2016 5.641 5.667 5.486 5.616 20,507,696 -0.09(-1.66%)
Mar 03, 2016 5.469 5.728 5.452 5.710 25,625,924 +0.26(+4.75%)
Mar 02, 2016 5.495 5.512 5.383 5.452 16,044,860 +0.17(+3.27%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.