Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icici Bank Ltd ADR (NY: IBN )

31.52 +0.74 (+2.42%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 20, 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 (%)
Dec 31, 2020 14.48 14.48 14.48 12,044,884 +0.19(+1.36%)
Dec 30, 2020 14.19 14.34 14.19 14.29 12,044,884 +0.10(+0.69%)
Dec 29, 2020 14.14 14.35 14.09 14.19 13,573,988 +0.29(+2.10%)
Dec 28, 2020 13.86 13.99 13.81 13.90 10,184,464 +0.26(+1.93%)
Dec 24, 2020 13.72 13.72 13.60 13.64 2,166,038 +0.12(+0.87%)
Dec 23, 2020 13.43 13.58 13.42 13.52 5,869,843 +0.20(+1.54%)
Dec 22, 2020 13.39 13.39 13.28 13.31 5,559,913 -0.02(-0.15%)
Dec 21, 2020 13.18 13.38 13.10 13.33 9,570,761 -0.43(-3.12%)
Dec 18, 2020 13.81 13.84 13.74 13.76 7,210,587 +0.04(+0.28%)
Dec 17, 2020 13.77 13.77 13.67 13.72 5,600,232 -0.09(-0.64%)
Dec 16, 2020 13.80 13.81 13.65 13.81 8,280,316 -0.16(-1.12%)
Dec 15, 2020 13.84 13.99 13.80 13.97 5,964,982 +0.04(+0.28%)
Dec 14, 2020 14.05 14.14 13.91 13.93 8,530,646 +0.19(+1.35%)
Dec 11, 2020 13.69 13.80 13.68 13.74 6,108,432 +0.19(+1.37%)
Dec 10, 2020 13.53 13.57 13.42 13.56 7,388,590 -0.06(-0.43%)
Dec 09, 2020 13.65 13.70 13.53 13.62 9,117,360 +0.10(+0.72%)
Dec 08, 2020 13.52 13.58 13.41 13.52 5,466,332 -0.08(-0.57%)
Dec 07, 2020 13.51 13.68 13.39 13.60 10,448,562 +0.12(+0.87%)
Dec 04, 2020 13.38 13.50 13.33 13.48 13,565,778 +0.65(+5.09%)
Dec 03, 2020 12.96 13.01 12.80 12.83 11,406,609 -0.11(-0.83%)
Dec 02, 2020 12.84 13.03 12.75 12.93 7,390,587 -0.12(-0.90%)
Dec 01, 2020 12.92 13.11 12.90 13.05 10,209,834 +0.52(+4.12%)
Nov 30, 2020 12.59 12.60 12.46 12.53 7,398,448 -0.14(-1.08%)
Nov 27, 2020 12.74 12.86 12.62 12.67 5,439,362 +0.00(+0.00%)
Nov 25, 2020 12.62 12.71 12.53 12.67 9,000,485 -0.19(-1.51%)
Nov 24, 2020 12.78 12.89 12.74 12.87 10,758,257 +0.38(+3.04%)
Nov 23, 2020 12.45 12.52 12.38 12.49 9,080,743 -0.14(-1.08%)
Nov 20, 2020 12.72 12.80 12.57 12.62 5,792,314 -0.08(-0.61%)
Nov 19, 2020 12.71 12.77 12.62 12.70 9,197,887 -0.23(-1.81%)
Nov 18, 2020 13.20 13.30 12.92 12.93 15,353,556 -0.16(-1.19%)
Nov 17, 2020 12.87 13.14 12.87 13.09 22,079,572 -0.02(-0.15%)
Nov 16, 2020 13.09 13.19 13.03 13.11 4,688,567 +0.26(+2.05%)
Nov 13, 2020 12.81 12.85 12.66 12.85 4,747,822 +0.30(+2.41%)
Nov 12, 2020 12.61 12.65 12.48 12.54 6,942,459 -0.32(-2.50%)
Nov 11, 2020 12.94 12.94 12.79 12.87 5,148,787 -0.05(-0.38%)
Nov 10, 2020 12.95 13.01 12.82 12.91 7,126,800 -0.19(-1.41%)
Nov 09, 2020 12.97 13.54 12.88 13.10 22,888,406 +1.28(+10.80%)
Nov 06, 2020 11.89 11.91 11.67 11.82 7,873,090 +0.03(+0.25%)
Nov 05, 2020 11.66 11.83 11.63 11.79 8,930,263 +0.10(+0.83%)
Nov 04, 2020 11.50 11.82 11.50 11.70 10,549,891 +0.03(+0.25%)
Nov 03, 2020 11.91 11.97 11.65 11.67 5,914,508 +0.40(+3.55%)
Nov 02, 2020 10.98 11.30 10.95 11.27 13,877,182 +0.98(+9.57%)
Oct 30, 2020 10.35 10.41 10.20 10.28 8,337,674 -0.12(-1.13%)
Oct 29, 2020 10.41 10.44 10.28 10.40 8,183,884 +0.11(+1.04%)
Oct 28, 2020 10.47 10.52 10.24 10.29 6,768,740 -0.58(-5.38%)
Oct 27, 2020 10.91 10.99 10.82 10.88 4,537,097 +0.08(+0.72%)
Oct 26, 2020 10.84 10.84 10.67 10.80 4,755,112 -0.38(-3.40%)
Oct 23, 2020 11.17 11.22 11.13 11.18 4,632,600 +0.12(+1.06%)
Oct 22, 2020 11.06 11.11 10.97 11.06 6,628,055 -0.11(-0.96%)
Oct 21, 2020 11.17 11.21 11.12 11.17 4,270,769 +0.08(+0.70%)
Oct 20, 2020 11.06 11.14 11.01 11.09 3,862,372 +0.09(+0.80%)
Oct 19, 2020 11.14 11.18 11.00 11.00 6,031,294 +0.32(+3.01%)
Oct 16, 2020 10.61 10.70 10.60 10.68 3,547,272 +0.09(+0.83%)
Oct 15, 2020 10.49 10.59 10.44 10.59 6,326,751 -0.25(-2.34%)
Oct 14, 2020 10.82 10.95 10.82 10.85 6,697,672 +0.25(+2.39%)
Oct 13, 2020 10.58 10.59 10.50 10.59 4,023,593 -0.18(-1.63%)
Oct 12, 2020 10.73 10.79 10.72 10.77 10,212,680 +0.01(+0.09%)
Oct 09, 2020 10.80 10.88 10.69 10.76 5,912,975 +0.22(+2.13%)
Oct 08, 2020 10.47 10.62 10.43 10.54 8,301,331 +0.18(+1.69%)
Oct 07, 2020 10.25 10.39 10.23 10.36 5,449,643 +0.23(+2.31%)
Oct 06, 2020 10.26 10.32 10.12 10.13 9,294,521 -0.06(-0.57%)
Oct 05, 2020 10.02 10.20 10.02 10.18 6,442,434 +0.20(+2.05%)
Oct 02, 2020 9.824 10.07 9.795 9.980 6,590,971 -0.01(-0.10%)
Oct 01, 2020 9.854 10.02 9.854 9.990 3,286,230 +0.41(+4.27%)
Sep 30, 2020 9.512 9.639 9.454 9.581 4,313,244 -0.02(-0.20%)
Sep 29, 2020 9.590 9.629 9.517 9.600 4,894,237 +0.03(+0.31%)
Sep 28, 2020 9.649 9.683 9.561 9.571 5,747,818 +0.21(+2.29%)
Sep 25, 2020 9.240 9.366 9.152 9.357 5,546,889 +0.29(+3.23%)
Sep 24, 2020 8.967 9.157 8.928 9.064 11,131,047 -0.19(-2.00%)
Sep 23, 2020 9.434 9.434 9.240 9.249 6,405,209 -0.23(-2.47%)
Sep 22, 2020 9.512 9.522 9.337 9.483 5,685,104 +0.02(+0.21%)
Sep 21, 2020 9.366 9.464 9.210 9.464 8,079,113 -0.32(-3.29%)
Sep 18, 2020 9.815 9.834 9.707 9.785 5,341,685 -0.06(-0.59%)
Sep 17, 2020 9.805 9.873 9.756 9.844 4,757,002 -0.11(-1.08%)
Sep 16, 2020 9.971 10.09 9.932 9.951 6,016,754 +0.04(+0.39%)
Sep 15, 2020 9.893 9.971 9.849 9.912 6,687,956 +0.20(+2.11%)
Sep 14, 2020 9.785 9.785 9.649 9.707 5,376,006 -0.14(-1.39%)
Sep 11, 2020 9.893 9.941 9.746 9.844 7,121,631 +0.05(+0.50%)
Sep 10, 2020 10.02 10.06 9.785 9.795 5,040,857 -0.13(-1.28%)
Sep 09, 2020 9.902 10.01 9.863 9.922 13,950,257 -0.04(-0.39%)
Sep 08, 2020 9.932 10.08 9.873 9.961 6,655,258 -0.10(-0.97%)
Sep 04, 2020 10.18 10.18 9.785 10.06 12,667,392 -0.09(-0.87%)
Sep 03, 2020 10.38 10.42 10.05 10.15 12,882,613 -0.43(-4.05%)
Sep 02, 2020 10.57 10.60 10.42 10.57 5,274,838 -0.03(-0.28%)
Sep 01, 2020 10.57 10.64 10.50 10.60 5,765,194 +0.14(+1.30%)
Aug 31, 2020 10.51 10.52 10.40 10.47 6,777,779 -0.49(-4.45%)
Aug 28, 2020 10.89 10.99 10.86 10.95 8,894,600 +0.55(+5.24%)
Aug 27, 2020 10.38 10.52 10.33 10.41 19,854,238 +0.15(+1.42%)
Aug 26, 2020 10.42 10.42 10.17 10.26 12,481,134 -0.15(-1.40%)
Aug 25, 2020 10.26 10.42 10.17 10.41 10,917,845 +0.29(+2.89%)
Aug 24, 2020 10.16 10.25 10.11 10.12 10,295,487 +0.20(+2.06%)
Aug 21, 2020 9.834 9.922 9.741 9.912 14,211,968 +0.12(+1.19%)
Aug 20, 2020 9.649 9.824 9.620 9.795 8,236,730 +0.00(+0.00%)
Aug 19, 2020 9.893 9.932 9.776 9.795 7,615,134 -0.17(-1.66%)
Aug 18, 2020 9.824 9.975 9.766 9.961 23,824,722 +0.29(+3.02%)
Aug 17, 2020 9.542 9.683 9.434 9.668 14,763,111 +0.16(+1.64%)
Aug 14, 2020 9.590 9.659 9.503 9.512 5,938,420 -0.31(-3.17%)
Aug 13, 2020 9.785 9.883 9.756 9.824 7,062,702 -0.03(-0.30%)
Aug 12, 2020 9.766 9.863 9.737 9.854 7,854,851 -0.03(-0.30%)
Aug 11, 2020 9.707 9.932 9.639 9.883 10,749,261 +0.18(+1.81%)
Aug 10, 2020 9.532 9.883 9.503 9.707 8,112,051 +0.33(+3.53%)
Aug 07, 2020 9.347 9.400 9.288 9.376 3,803,264 +0.00(+0.00%)
Aug 06, 2020 9.337 9.439 9.259 9.376 5,444,337 +0.13(+1.37%)
Aug 05, 2020 9.288 9.303 9.210 9.249 4,124,902 +0.11(+1.17%)
Aug 04, 2020 9.210 9.279 9.103 9.142 5,639,266 +0.08(+0.86%)
Aug 03, 2020 9.084 9.093 8.986 9.064 5,236,083 -0.09(-0.96%)
Jul 31, 2020 9.152 9.152 9.015 9.152 6,631,807 +0.04(+0.43%)
Jul 30, 2020 9.074 9.132 8.967 9.113 6,127,706 -0.20(-2.20%)
Jul 29, 2020 9.308 9.322 9.240 9.318 5,492,334 +0.00(+0.00%)
Jul 28, 2020 9.357 9.381 9.249 9.318 10,177,237 -0.28(-2.94%)
Jul 27, 2020 9.444 9.649 9.395 9.600 10,457,224 -0.42(-4.18%)
Jul 24, 2020 9.941 10.05 9.873 10.02 2,725,529 -0.07(-0.68%)
Jul 23, 2020 10.38 10.38 10.05 10.09 4,860,745 -0.05(-0.48%)
Jul 22, 2020 10.07 10.18 10.01 10.14 8,693,817 -0.19(-1.89%)
Jul 21, 2020 10.08 10.41 10.08 10.33 16,873,652 +0.57(+5.79%)
Jul 20, 2020 9.415 9.815 9.395 9.766 8,982,026 +0.60(+6.60%)
Jul 17, 2020 9.269 9.288 9.152 9.162 3,617,041 +0.14(+1.51%)
Jul 16, 2020 9.054 9.054 8.967 9.025 4,765,107 -0.13(-1.38%)
Jul 15, 2020 9.201 9.235 9.123 9.152 4,054,339 +0.07(+0.75%)
Jul 14, 2020 8.996 9.113 8.937 9.084 4,514,209 -0.11(-1.17%)
Jul 13, 2020 9.230 9.337 9.142 9.191 5,810,607 -0.28(-2.98%)
Jul 10, 2020 9.347 9.491 9.259 9.473 3,380,953 -0.02(-0.21%)
Jul 09, 2020 9.629 9.644 9.386 9.493 5,196,984 -0.15(-1.52%)
Jul 08, 2020 9.561 9.717 9.508 9.639 3,677,119 -0.02(-0.20%)
Jul 07, 2020 9.707 9.834 9.620 9.659 5,278,565 +0.12(+1.23%)
Jul 06, 2020 9.493 9.542 9.386 9.542 5,335,947 +0.16(+1.66%)
Jul 02, 2020 9.512 9.512 9.327 9.386 4,334,437 +0.03(+0.31%)
Jul 01, 2020 9.279 9.464 9.259 9.357 6,583,509 +0.30(+3.34%)
Jun 30, 2020 9.025 9.103 8.933 9.054 6,084,208 +0.17(+1.86%)
Jun 29, 2020 8.811 8.933 8.762 8.889 3,830,065 +0.07(+0.77%)
Jun 26, 2020 8.967 9.011 8.752 8.820 6,518,226 -0.32(-3.52%)
Jun 25, 2020 8.928 9.142 8.928 9.142 5,546,075 +0.21(+2.40%)
Jun 24, 2020 9.084 9.084 8.791 8.928 7,575,503 -0.68(-7.10%)
Jun 23, 2020 9.678 9.776 9.561 9.610 7,644,784 +0.22(+2.39%)
Jun 22, 2020 9.288 9.444 9.288 9.386 5,276,778 +0.16(+1.69%)
Jun 19, 2020 9.376 9.434 9.191 9.230 11,700,159 +0.22(+2.49%)
Jun 18, 2020 8.898 9.098 8.889 9.006 6,276,295 +0.25(+2.90%)
Jun 17, 2020 8.801 8.801 8.684 8.752 3,628,325 +0.02(+0.22%)
Jun 16, 2020 8.859 8.967 8.684 8.733 8,256,028 +0.05(+0.56%)
Jun 15, 2020 8.489 8.733 8.353 8.684 4,599,792 -0.09(-1.00%)
Jun 12, 2020 8.791 8.840 8.533 8.772 8,923,636 +0.32(+3.81%)
Jun 11, 2020 8.674 8.694 8.353 8.450 9,654,609 -0.68(-7.47%)
Jun 10, 2020 9.171 9.279 9.084 9.132 9,263,250 +0.14(+1.52%)
Jun 09, 2020 9.162 9.201 8.908 8.996 10,738,304 -0.45(-4.75%)
Jun 08, 2020 9.522 9.532 9.310 9.444 7,390,236 -0.08(-0.82%)
Jun 05, 2020 9.395 9.629 9.366 9.522 13,134,643 +0.45(+4.94%)
Jun 04, 2020 9.132 9.162 9.025 9.074 12,684,483 -0.46(-4.81%)
Jun 03, 2020 9.454 9.649 9.357 9.532 17,314,566 +0.22(+2.41%)
Jun 02, 2020 8.957 9.347 8.957 9.308 19,064,604 +0.61(+7.06%)
Jun 01, 2020 8.635 8.791 8.626 8.694 7,058,258 +0.21(+2.53%)
May 29, 2020 8.353 8.509 8.321 8.479 7,688,303 +0.21(+2.59%)
May 28, 2020 8.450 8.450 8.255 8.265 8,449,901 -0.03(-0.35%)
May 27, 2020 8.284 8.333 8.119 8.294 13,504,556 +0.59(+7.72%)
May 26, 2020 7.700 7.797 7.641 7.700 15,127,307 +0.14(+1.80%)
May 22, 2020 7.592 7.592 7.466 7.563 6,171,943 -0.21(-2.76%)
May 21, 2020 7.895 7.943 7.748 7.778 6,099,871 -0.19(-2.33%)
May 20, 2020 7.856 8.089 7.856 7.963 6,727,885 +0.28(+3.68%)
May 19, 2020 7.914 7.914 7.651 7.680 7,414,983 -0.40(-4.95%)
May 18, 2020 8.031 8.148 7.904 8.080 11,100,085 -0.17(-2.01%)
May 15, 2020 8.216 8.294 8.075 8.245 6,222,629 -0.24(-2.87%)
May 14, 2020 8.343 8.548 8.041 8.489 8,720,903 -0.05(-0.57%)
May 13, 2020 8.752 8.840 8.509 8.538 11,071,367 -0.24(-2.77%)
May 12, 2020 8.275 9.006 8.197 8.781 14,978,926 +0.64(+7.90%)
May 11, 2020 8.382 8.382 8.070 8.138 8,613,895 -0.65(-7.43%)
May 08, 2020 8.694 8.806 8.591 8.791 3,330,986 +0.17(+1.92%)
May 07, 2020 8.645 8.718 8.589 8.626 4,713,772 +0.07(+0.80%)
May 06, 2020 8.801 8.801 8.557 8.557 7,137,118 -0.06(-0.68%)
May 05, 2020 8.567 8.781 8.523 8.616 8,468,816 -0.12(-1.34%)
May 04, 2020 8.772 8.850 8.616 8.733 8,490,796 -0.39(-4.27%)
May 01, 2020 9.093 9.269 9.064 9.123 6,200,466 -0.39(-4.10%)
Apr 30, 2020 9.698 9.795 9.366 9.512 8,284,719 -0.37(-3.75%)
Apr 29, 2020 9.444 9.932 9.444 9.883 13,523,457 +0.86(+9.50%)
Apr 28, 2020 9.318 9.366 8.976 9.025 7,788,279 +0.03(+0.33%)
Apr 27, 2020 8.762 9.015 8.713 8.996 5,633,298 +0.50(+5.85%)
Apr 24, 2020 8.674 8.704 8.396 8.499 6,364,835 -0.31(-3.54%)
Apr 23, 2020 9.025 9.123 8.781 8.811 7,108,285 +0.04(+0.44%)
Apr 22, 2020 8.489 8.830 8.470 8.772 13,358,705 +0.52(+6.26%)
Apr 21, 2020 8.323 8.450 8.128 8.255 11,128,065 -0.72(-8.03%)
Apr 20, 2020 9.035 9.142 8.879 8.976 7,623,471 -0.31(-3.36%)
Apr 17, 2020 9.366 9.483 9.171 9.288 13,379,657 +0.74(+8.67%)
Apr 16, 2020 8.606 8.713 8.509 8.548 10,562,172 +0.20(+2.45%)
Apr 15, 2020 8.323 8.450 8.216 8.343 6,988,843 -0.47(-5.31%)
Apr 14, 2020 8.811 8.976 8.704 8.811 10,481,035 +0.14(+1.57%)
Apr 13, 2020 8.645 8.694 8.411 8.674 17,751,918 -0.14(-1.55%)
Apr 09, 2020 8.674 9.064 8.665 8.811 11,637,879 +0.39(+4.63%)
Apr 08, 2020 7.982 8.470 7.982 8.421 12,380,657 +0.33(+4.10%)
Apr 07, 2020 8.177 8.421 7.992 8.089 11,997,701 +0.26(+3.36%)
Apr 06, 2020 7.563 7.953 7.429 7.826 19,717,932 +0.78(+11.07%)
Apr 03, 2020 7.105 7.232 6.969 7.047 10,205,345 -0.62(-8.13%)
Apr 02, 2020 7.563 7.709 7.397 7.670 13,832,473 +0.15(+1.94%)
Apr 01, 2020 7.797 7.817 7.456 7.524 9,644,192 -0.76(-9.18%)
Mar 31, 2020 8.119 8.392 8.099 8.284 8,677,296 +0.09(+1.07%)
Mar 30, 2020 7.992 8.236 7.895 8.197 10,106,695 -0.20(-2.44%)
Mar 27, 2020 8.255 8.513 8.070 8.401 12,737,059 -0.25(-2.93%)
Mar 26, 2020 8.119 8.655 8.119 8.655 15,171,916 +0.88(+11.28%)
Mar 25, 2020 7.475 7.973 7.466 7.778 21,000,948 +0.82(+11.76%)
Mar 24, 2020 7.115 7.378 6.735 6.959 24,695,806 +0.23(+3.48%)
Mar 23, 2020 7.193 7.271 6.686 6.725 23,859,690 -1.09(-13.97%)
Mar 20, 2020 8.216 8.323 7.641 7.817 19,179,564 +0.01(+0.12%)
Mar 19, 2020 8.470 8.548 7.807 7.807 16,861,338 -1.10(-12.36%)
Mar 18, 2020 8.772 9.147 8.479 8.908 9,751,808 -0.81(-8.32%)
Mar 17, 2020 9.522 10.09 9.337 9.717 13,931,388 -0.30(-3.02%)
Mar 16, 2020 9.795 10.21 9.464 10.02 9,279,332 -1.07(-9.67%)
Mar 13, 2020 11.72 11.72 10.85 11.09 14,904,021 +0.91(+8.90%)
Mar 12, 2020 10.72 10.78 9.746 10.18 23,377,692 -1.50(-12.84%)
Mar 11, 2020 12.02 12.18 11.64 11.69 13,662,011 -0.48(-3.93%)
Mar 10, 2020 11.98 12.20 11.75 12.16 9,413,110 +0.50(+4.26%)
Mar 09, 2020 11.60 11.82 11.44 11.67 9,958,494 -0.92(-7.28%)
Mar 06, 2020 12.60 12.61 12.34 12.58 9,773,492 -0.14(-1.07%)
Mar 05, 2020 13.13 13.14 12.63 12.72 14,674,048 -0.52(-3.90%)
Mar 04, 2020 13.49 13.50 13.13 13.24 15,307,411 -0.33(-2.44%)
Mar 03, 2020 13.73 13.96 13.48 13.57 10,178,762 -0.19(-1.35%)
Mar 02, 2020 13.46 13.75 13.45 13.75 6,780,895 +0.23(+1.73%)
Feb 28, 2020 13.24 13.56 13.18 13.52 13,039,325 -0.20(-1.49%)
Feb 27, 2020 13.83 13.92 13.65 13.72 7,747,347 -0.35(-2.49%)
Feb 26, 2020 14.16 14.31 14.02 14.07 9,301,352 +0.02(+0.14%)
Feb 25, 2020 14.29 14.31 14.03 14.05 8,390,403 +0.02(+0.14%)
Feb 24, 2020 14.09 14.26 14.01 14.03 9,841,689 -0.63(-4.32%)
Feb 21, 2020 14.78 14.79 14.66 14.67 3,417,480 -0.11(-0.73%)
Feb 20, 2020 14.78 14.83 14.69 14.78 4,811,000 +0.00(+0.00%)
Feb 19, 2020 14.87 14.87 14.75 14.78 4,488,388 +0.09(+0.60%)
Feb 18, 2020 14.63 14.74 14.63 14.69 3,624,807 -0.02(-0.13%)
Feb 14, 2020 14.79 14.83 14.68 14.71 3,270,861 +0.00(+0.00%)
Feb 13, 2020 14.76 14.83 14.70 14.71 5,448,820 -0.25(-1.69%)
Feb 12, 2020 15.02 15.03 14.91 14.96 7,007,208 +0.13(+0.85%)
Feb 11, 2020 14.71 14.98 14.70 14.83 7,029,457 +0.20(+1.33%)
Feb 10, 2020 14.52 14.64 14.52 14.64 6,234,564 +0.08(+0.53%)
Feb 07, 2020 14.54 14.64 14.46 14.56 8,466,440 -0.10(-0.66%)
Feb 06, 2020 14.74 14.77 14.65 14.66 8,618,231 -0.01(-0.07%)
Feb 05, 2020 14.63 14.71 14.59 14.67 9,561,819 +0.21(+1.48%)
Feb 04, 2020 14.42 14.52 14.38 14.45 7,448,522 +0.39(+2.77%)
Feb 03, 2020 14.00 14.17 13.99 14.06 7,735,316 -0.15(-1.03%)
Jan 31, 2020 14.21 14.30 14.14 14.21 6,291,064 -0.15(-1.02%)
Jan 30, 2020 14.32 14.40 14.23 14.36 9,665,508 +0.00(+0.00%)
Jan 29, 2020 14.37 14.41 14.27 14.36 3,968,878 -0.13(-0.87%)
Jan 28, 2020 14.36 14.49 14.28 14.48 5,882,699 +0.07(+0.47%)
Jan 27, 2020 14.43 14.53 14.36 14.41 9,978,591 +0.13(+0.89%)
Jan 24, 2020 14.45 14.51 14.23 14.29 8,310,279 +0.02(+0.14%)
Jan 23, 2020 14.30 14.33 14.20 14.27 7,624,212 +0.09(+0.62%)
Jan 22, 2020 14.26 14.26 14.16 14.18 7,357,878 -0.16(-1.09%)
Jan 21, 2020 14.45 14.46 14.33 14.34 8,255,603 -0.15(-1.01%)
Jan 17, 2020 14.52 14.55 14.44 14.48 5,140,994 -0.11(-0.73%)
Jan 16, 2020 14.56 14.62 14.53 14.59 5,364,019 -0.01(-0.07%)
Jan 15, 2020 14.64 14.68 14.56 14.60 4,087,204 -0.06(-0.40%)
Jan 14, 2020 14.69 14.73 14.60 14.66 6,026,988 -0.04(-0.27%)
Jan 13, 2020 14.73 14.74 14.66 14.70 4,400,586 +0.04(+0.27%)
Jan 10, 2020 14.74 14.75 14.65 14.66 5,469,938 -0.10(-0.66%)
Jan 09, 2020 14.80 14.85 14.74 14.76 6,935,226 +0.42(+2.92%)
Jan 08, 2020 14.24 14.39 14.16 14.34 7,728,619 +0.13(+0.89%)
Jan 07, 2020 14.18 14.25 14.15 14.21 4,765,248 -0.14(-0.95%)
Jan 06, 2020 14.24 14.35 14.19 14.35 10,054,583 -0.20(-1.34%)
Jan 03, 2020 14.64 14.68 14.50 14.54 6,407,826 -0.30(-2.04%)
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.