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
)
26.77
-0.23 (-0.85%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 28, 2010
5.785
5.867
5.746
5.785
14,206,900
-0.08(-1.34%)
May 27, 2010
5.677
5.881
5.666
5.864
18,597,102
+0.38(+7.00%)
May 26, 2010
5.648
5.691
5.458
5.480
22,192,968
-0.04(-0.74%)
May 25, 2010
5.271
5.553
5.222
5.521
21,427,380
-0.04(-0.76%)
May 24, 2010
5.628
5.670
5.543
5.564
16,111,033
-0.15(-2.67%)
May 21, 2010
5.482
5.724
5.457
5.716
18,176,556
+0.19(+3.50%)
May 20, 2010
5.551
5.683
5.513
5.523
5,691
-0.18(-3.17%)
May 19, 2010
5.707
5.814
5.653
5.703
27,114,220
-0.26(-4.43%)
May 18, 2010
6.221
6.248
5.936
5.968
2,251
-0.24(-3.85%)
May 17, 2010
6.183
6.224
6.046
6.207
17,327,364
+0.05(+0.74%)
May 14, 2010
6.161
6.343
6.082
6.161
13,423,711
-0.26(-4.06%)
May 13, 2010
6.496
6.540
6.389
6.422
11,453,175
-0.04(-0.68%)
May 12, 2010
6.485
6.491
6.389
6.466
12,806,664
+0.05(+0.74%)
May 11, 2010
6.436
6.488
6.416
6.419
23,515,702
-0.25(-3.79%)
May 10, 2010
6.543
6.675
6.518
6.672
21,590,222
+0.64(+10.61%)
May 07, 2010
6.038
6.161
5.820
6.032
20,755,574
-0.01(-0.21%)
May 06, 2010
6.268
6.285
5.798
6.045
5,087
-0.33(-5.16%)
May 05, 2010
6.321
6.392
6.276
6.373
25,372,814
+0.18(+2.92%)
May 04, 2010
6.458
6.472
6.149
6.193
23,354,698
-0.47(-7.06%)
May 03, 2010
6.691
6.713
6.620
6.663
6,122,920
-0.02(-0.35%)
Apr 30, 2010
6.730
6.792
6.661
6.686
10,975,136
+0.02(+0.24%)
Apr 29, 2010
6.658
6.710
6.633
6.671
12,329,140
+0.16(+2.41%)
Apr 28, 2010
6.520
6.595
6.449
6.513
10,624,218
+0.07(+1.10%)
Apr 27, 2010
6.776
6.801
6.433
6.443
6,359
-0.30(-4.50%)
Apr 26, 2010
6.829
6.869
6.727
6.746
13,713,783
-0.32(-4.48%)
Apr 23, 2010
6.880
7.068
6.798
7.062
17,256,732
+0.30(+4.39%)
Apr 22, 2010
6.639
6.773
6.584
6.765
12,806,652
+0.07(+1.03%)
Apr 21, 2010
6.763
6.817
6.630
6.696
11,209,221
-0.02(-0.30%)
Apr 20, 2010
6.594
6.721
6.573
6.716
635
+0.27(+4.12%)
Apr 19, 2010
6.438
6.532
6.359
6.450
13,962,068
+0.03(+0.51%)
Apr 16, 2010
6.584
6.605
6.339
6.417
23,693,870
-0.16(-2.46%)
Apr 15, 2010
6.595
6.661
6.561
6.579
17,492,496
-0.16(-2.33%)
Apr 14, 2010
6.792
6.820
6.721
6.737
17,923,082
+0.03(+0.37%)
Apr 13, 2010
6.722
6.743
6.622
6.711
25,743,224
-0.10(-1.52%)
Apr 12, 2010
6.880
6.899
6.815
6.815
14,992,233
-0.26(-3.69%)
Apr 09, 2010
6.991
7.076
6.944
7.076
10,190,974
+0.15(+2.16%)
Apr 08, 2010
6.864
6.958
6.820
6.927
16,563,368
-0.07(-1.06%)
Apr 07, 2010
7.013
7.087
6.985
7.001
18,362,172
-0.20(-2.77%)
Apr 06, 2010
7.100
7.226
7.086
7.201
12,298,164
+0.13(+1.82%)
Apr 05, 2010
6.987
7.131
6.954
7.072
16,844,912
+0.22(+3.26%)
Apr 01, 2010
6.746
6.848
6.848
6.848
73,516,400
+0.13(+1.99%)
Mar 31, 2010
6.705
6.762
6.688
6.715
12,559,136
-0.11(-1.68%)
Mar 30, 2010
6.732
6.858
6.705
6.829
16,465,480
+0.08(+1.19%)
Mar 29, 2010
6.631
6.749
6.595
6.749
13,608,493
+0.23(+3.57%)
Mar 26, 2010
6.551
6.581
6.449
6.516
7,924,286
+0.06(+0.97%)
Mar 25, 2010
6.436
6.554
6.436
6.454
15,965,017
+0.14(+2.19%)
Mar 24, 2010
6.340
6.367
6.293
6.315
10,139,826
-0.09(-1.38%)
Mar 23, 2010
6.397
6.439
6.332
6.403
14,364,222
-0.06(-1.00%)
Mar 22, 2010
6.336
6.498
6.336
6.468
7,779,473
+0.06(+0.88%)
Mar 19, 2010
6.655
6.655
6.321
6.411
30,566,752
-0.26(-3.84%)
Mar 18, 2010
6.704
6.724
6.614
6.667
10,269,428
-0.02(-0.35%)
Mar 17, 2010
6.578
6.755
6.578
6.691
26,836,834
+0.17(+2.55%)
Mar 16, 2010
6.435
6.524
6.405
6.524
11,115,676
+0.16(+2.55%)
Mar 15, 2010
6.341
6.372
6.328
6.362
15,457,725
-0.14(-2.15%)
Mar 12, 2010
6.553
6.598
6.472
6.502
11,703,673
-0.01(-0.10%)
Mar 11, 2010
6.417
6.515
6.411
6.509
11,001,959
+0.08(+1.17%)
Mar 10, 2010
6.397
6.469
6.366
6.433
13,012,056
+0.01(+0.15%)
Mar 09, 2010
6.395
6.469
6.345
6.424
13,015,497
+0.02(+0.25%)
Mar 08, 2010
6.441
6.446
6.348
6.408
15,723,142
-0.03(-0.51%)
Mar 05, 2010
6.295
6.447
6.287
6.441
19,705,944
+0.22(+3.51%)
Mar 04, 2010
6.226
6.281
6.180
6.222
10,968,389
-0.08(-1.20%)
Mar 03, 2010
6.205
6.334
6.200
6.298
19,766,782
+0.12(+1.93%)
Mar 02, 2010
6.200
6.202
6.136
6.178
29,234,744
+0.06(+1.03%)
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
.