Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
5.944
6.054
5.856
5.933
20,641,400
+0.00(+0.05%)
May 29, 2008
5.865
6.023
5.853
5.930
19,810,006
-0.06(-0.97%)
May 28, 2008
5.996
6.032
5.936
5.988
18,086,822
+0.05(+0.90%)
May 27, 2008
5.985
6.007
5.854
5.935
28,396,548
-0.26(-4.26%)
May 26, 2008
6.413
6.413
6.078
6.199
0
+0.00(+0.00%)
May 23, 2008
6.413
6.413
6.078
6.199
20,592,948
-0.23(-3.64%)
May 22, 2008
6.524
6.524
6.359
6.433
10,718,374
-0.01(-0.22%)
May 21, 2008
6.798
6.839
6.370
6.447
15,529,102
-0.32(-4.76%)
May 20, 2008
6.831
6.831
6.523
6.770
18,630,424
-0.23(-3.24%)
May 19, 2008
7.035
7.120
6.955
6.996
12,434,640
+0.00(+0.07%)
May 16, 2008
7.128
7.128
6.895
6.991
8,002,912
-0.04(-0.58%)
May 15, 2008
6.928
7.037
6.858
7.032
14,227,784
+0.23(+3.33%)
May 14, 2008
6.691
6.924
6.691
6.806
17,261,394
+0.13(+1.96%)
May 13, 2008
6.572
6.704
6.572
6.675
15,799,377
+0.04(+0.54%)
May 12, 2008
6.699
6.784
6.573
6.639
17,159,518
-0.04(-0.61%)
May 09, 2008
6.680
6.726
6.630
6.680
9,048,752
-0.09(-1.35%)
May 08, 2008
6.839
6.850
6.724
6.771
16,730,655
-0.19(-2.71%)
May 07, 2008
7.076
7.116
6.924
6.960
19,993,390
-0.17(-2.38%)
May 06, 2008
7.210
7.218
7.109
7.130
15,097,930
-0.14(-1.93%)
May 05, 2008
7.366
7.366
7.219
7.270
8,790,795
-0.11(-1.43%)
May 02, 2008
7.452
7.469
7.204
7.375
21,018,338
+0.18(+2.51%)
May 01, 2008
7.024
7.273
6.963
7.194
13,619,475
+0.18(+2.60%)
Apr 30, 2008
6.944
7.050
6.944
7.012
12,342,437
-0.08(-1.20%)
Apr 29, 2008
7.116
7.155
7.013
7.097
11,416,291
-0.04(-0.55%)
Apr 28, 2008
7.194
7.234
7.046
7.136
16,312,189
-0.29(-3.86%)
Apr 25, 2008
7.234
7.438
7.204
7.422
24,969,662
+0.37(+5.24%)
Apr 24, 2008
6.902
7.161
6.861
7.053
12,222,978
+0.22(+3.15%)
Apr 23, 2008
6.845
6.861
6.732
6.837
10,419,749
-0.02(-0.30%)
Apr 22, 2008
6.941
6.982
6.795
6.858
12,933,347
-0.08(-1.13%)
Apr 21, 2008
6.755
6.960
6.644
6.936
15,949,730
+0.30(+4.58%)
Apr 18, 2008
6.636
6.710
6.576
6.633
19,388,038
+0.15(+2.25%)
Apr 17, 2008
6.524
6.538
6.373
6.487
22,454,956
-0.10(-1.57%)
Apr 16, 2008
6.377
6.597
6.377
6.590
13,950,342
+0.27(+4.20%)
Apr 15, 2008
6.260
6.328
6.131
6.325
19,361,340
+0.32(+5.26%)
Apr 14, 2008
6.056
6.224
5.917
6.009
13,652,963
-0.12(-1.90%)
Apr 11, 2008
6.208
6.210
6.082
6.125
13,029,169
-0.19(-2.94%)
Apr 10, 2008
6.406
6.406
6.229
6.310
11,887,870
-0.15(-2.38%)
Apr 09, 2008
6.494
6.609
6.454
6.465
18,252,340
+0.10(+1.61%)
Apr 08, 2008
6.455
6.455
6.345
6.362
12,353,032
-0.17(-2.67%)
Apr 07, 2008
6.369
6.825
6.366
6.537
21,741,682
+0.42(+6.78%)
Apr 04, 2008
6.109
6.202
6.054
6.122
22,630,600
-0.07(-1.19%)
Apr 03, 2008
6.155
6.237
6.101
6.196
17,943,572
-0.01(-0.13%)
Apr 02, 2008
6.290
6.337
6.134
6.204
28,920,202
-0.27(-4.20%)
Apr 01, 2008
6.018
6.476
6.018
6.476
30,037,240
+0.47(+7.83%)
Mar 31, 2008
5.897
6.051
5.897
6.005
19,115,554
-0.22(-3.51%)
Mar 28, 2008
6.436
6.447
6.194
6.224
24,240,508
+0.02(+0.28%)
Mar 27, 2008
6.501
6.501
6.164
6.207
30,584,890
-0.19(-3.00%)
Mar 26, 2008
6.644
6.644
6.298
6.399
17,550,646
-0.36(-5.37%)
Mar 25, 2008
6.844
6.963
6.730
6.762
45,638,500
+0.37(+5.75%)
Mar 24, 2008
6.169
6.427
6.108
6.394
41,265,992
+0.74(+13.10%)
Mar 21, 2008
5.477
5.661
5.372
5.653
32,356,316
+0.00(+0.00%)
Mar 20, 2008
5.477
5.661
5.372
5.653
32,356,316
+0.07(+1.21%)
Mar 19, 2008
6.189
6.189
5.543
5.586
38,122,340
-0.64(-10.21%)
Mar 18, 2008
5.968
6.251
5.898
6.221
43,657,172
+0.69(+12.51%)
Mar 17, 2008
5.818
5.920
5.295
5.529
78,488,088
-0.81(-12.84%)
Mar 14, 2008
6.856
6.872
6.255
6.343
32,217,334
-0.30(-4.50%)
Mar 13, 2008
6.526
6.680
6.307
6.642
31,697,044
-0.12(-1.77%)
Mar 12, 2008
6.965
6.998
6.700
6.762
24,439,242
-0.38(-5.35%)
Mar 11, 2008
6.798
7.169
6.722
7.144
42,542,572
+0.66(+10.19%)
Mar 10, 2008
6.686
6.773
6.460
6.483
29,114,268
-0.31(-4.49%)
Mar 07, 2008
6.883
7.018
6.678
6.789
24,570,674
-0.35(-4.87%)
Mar 06, 2008
7.391
7.430
7.073
7.136
23,542,266
-0.30(-4.04%)
Mar 05, 2008
7.399
7.531
7.364
7.437
22,370,436
+0.06(+0.82%)
Mar 04, 2008
7.655
7.655
7.182
7.377
35,367,504
-0.53(-6.70%)
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
.