Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vedanta Ltd ADR (NY: VEDL )

N/A UNCHANGED
Last Price Updated: 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 4.149 4.175 4.032 4.058 743,933 +0.07(+1.80%)
May 27, 2016 4.025 3.986 3.986 3.986 80,599 -0.03(-0.65%)
May 26, 2016 4.025 4.052 3.993 4.012 295,540 +0.14(+3.53%)
May 25, 2016 3.811 3.902 3.811 3.876 192,417 +0.13(+3.48%)
May 24, 2016 3.752 3.771 3.726 3.745 181,444 -0.03(-0.86%)
May 23, 2016 3.778 3.804 3.719 3.778 223,298 -0.05(-1.19%)
May 20, 2016 3.765 3.889 3.719 3.824 419,137 +0.20(+5.39%)
May 19, 2016 3.667 3.667 3.563 3.628 251,249 -0.18(-4.79%)
May 18, 2016 3.817 3.869 3.765 3.811 173,704 -0.05(-1.18%)
May 17, 2016 3.843 3.960 3.837 3.856 219,255 -0.03(-0.67%)
May 16, 2016 3.830 3.908 3.830 3.882 190,193 +0.14(+3.83%)
May 13, 2016 3.824 3.856 3.700 3.739 270,020 -0.19(-4.81%)
May 12, 2016 3.947 3.960 3.876 3.928 227,849 +0.08(+2.03%)
May 11, 2016 3.863 3.915 3.843 3.850 132,335 -0.07(-1.83%)
May 10, 2016 3.908 3.928 3.843 3.921 241,878 -0.01(-0.33%)
May 09, 2016 4.025 4.025 3.856 3.934 411,969 -0.10(-2.58%)
May 06, 2016 3.999 4.052 3.980 4.038 241,611 +0.04(+0.98%)
May 05, 2016 4.065 4.104 3.960 3.999 277,907 -0.01(-0.16%)
May 04, 2016 4.117 4.143 3.934 4.006 326,447 -0.24(-5.67%)
May 03, 2016 4.384 4.384 4.182 4.247 404,603 -0.17(-3.83%)
May 02, 2016 4.319 4.475 4.312 4.416 316,046 +0.33(+7.96%)
Apr 29, 2016 4.084 4.143 4.052 4.091 132,404 +0.12(+3.12%)
Apr 28, 2016 4.025 4.038 3.928 3.967 217,859 -0.18(-4.40%)
Apr 27, 2016 4.227 4.240 4.110 4.149 161,865 -0.07(-1.70%)
Apr 26, 2016 4.162 4.234 4.123 4.221 147,808 +0.21(+5.19%)
Apr 25, 2016 4.065 4.078 3.986 4.012 87,676 -0.16(-3.75%)
Apr 22, 2016 4.143 4.240 4.136 4.169 108,382 +0.03(+0.79%)
Apr 21, 2016 4.182 4.201 4.104 4.136 168,376 -0.08(-1.85%)
Apr 20, 2016 4.182 4.273 4.143 4.214 461,712 +0.29(+7.30%)
Apr 19, 2016 3.921 4.006 3.908 3.928 200,399 +0.03(+0.84%)
Apr 18, 2016 3.850 3.908 3.811 3.895 141,442 +0.12(+3.28%)
Apr 15, 2016 3.863 3.882 3.739 3.771 392,577 -0.09(-2.36%)
Apr 14, 2016 3.876 3.876 3.811 3.863 203,316 -0.03(-0.84%)
Apr 13, 2016 3.745 3.928 3.719 3.895 361,716 +0.23(+6.41%)
Apr 12, 2016 3.563 3.693 3.537 3.661 316,772 +0.14(+3.88%)
Apr 11, 2016 3.556 3.615 3.517 3.524 143,985 +0.05(+1.31%)
Apr 08, 2016 3.394 3.570 3.384 3.478 326,102 +0.21(+6.59%)
Apr 07, 2016 3.355 3.355 3.257 3.263 105,643 -0.17(-4.93%)
Apr 06, 2016 3.342 3.459 3.329 3.433 127,146 +0.09(+2.73%)
Apr 05, 2016 3.374 3.374 3.303 3.342 224,852 -0.14(-3.93%)
Apr 04, 2016 3.550 3.550 3.433 3.478 182,168 -0.06(-1.66%)
Apr 01, 2016 3.517 3.537 3.472 3.537 173,087 -0.05(-1.27%)
Mar 31, 2016 3.596 3.654 3.576 3.583 166,871 -0.08(-2.31%)
Mar 30, 2016 3.570 3.674 3.570 3.667 559,933 +0.16(+4.65%)
Mar 29, 2016 3.355 3.517 3.329 3.504 265,011 +0.10(+3.07%)
Mar 28, 2016 3.465 3.485 3.329 3.400 182,329 -0.29(-7.77%)
Mar 24, 2016 3.602 3.687 3.687 3.687 157,667 +0.05(+1.25%)
Mar 23, 2016 3.700 3.719 3.596 3.641 331,133 -0.05(-1.24%)
Mar 22, 2016 3.713 3.726 3.661 3.687 218,298 +0.05(+1.25%)
Mar 21, 2016 3.654 3.693 3.602 3.641 120,939 +0.01(+0.18%)
Mar 18, 2016 3.635 3.657 3.550 3.635 522,118 +0.16(+4.69%)
Mar 17, 2016 3.433 3.478 3.394 3.472 261,836 +0.03(+0.95%)
Mar 16, 2016 3.374 3.452 3.322 3.439 198,675 +0.10(+2.92%)
Mar 15, 2016 3.433 3.439 3.302 3.342 302,450 -0.17(-4.82%)
Mar 14, 2016 3.485 3.524 3.459 3.511 157,126 +0.02(+0.56%)
Mar 11, 2016 3.472 3.504 3.446 3.491 246,161 +0.03(+0.94%)
Mar 10, 2016 3.452 3.485 3.335 3.459 226,432 -0.01(-0.38%)
Mar 09, 2016 3.420 3.517 3.387 3.472 238,101 +0.10(+3.09%)
Mar 08, 2016 3.563 3.563 3.355 3.368 526,543 -0.20(-5.48%)
Mar 07, 2016 3.478 3.609 3.478 3.563 532,781 +0.07(+1.86%)
Mar 04, 2016 3.446 3.583 3.400 3.498 498,490 +0.13(+3.87%)
Mar 03, 2016 3.179 3.436 3.179 3.368 940,321 +0.26(+8.39%)
Mar 02, 2016 2.964 3.127 2.964 3.107 587,892 +0.18(+6.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.