Historical Stock Prices

ICA 
$3.62
*  
0.08
2.16%
Get ICA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ICA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 3.69 3.69 3.6 3.62 160,741
05/21/2015 3.68 3.7 3.65 3.7 363,918
05/20/2015 3.71 3.72 3.64 3.69 168,180
05/19/2015 3.78 3.78 3.686 3.72 139,501
05/18/2015 3.82 3.85 3.73 3.8 151,305
05/15/2015 3.75 3.834 3.72 3.83 272,268
05/14/2015 3.68 3.75 3.68 3.73 199,316
05/13/2015 3.69 3.74 3.64 3.65 187,377
05/12/2015 3.66 3.71 3.62 3.7 151,214
05/11/2015 3.7 3.73 3.59 3.7 127,703
05/08/2015 3.7 3.75 3.68 3.71 255,371
05/07/2015 3.63 3.7 3.61 3.66 100,027
05/06/2015 3.71 3.71 3.62 3.65 106,950
05/05/2015 3.64 3.68 3.61 3.67 96,764
05/04/2015 3.53 3.66 3.52 3.62 177,042
05/01/2015 3.58 3.58 3.4 3.49 77,707
04/30/2015 3.67 3.69 3.52 3.56 166,586
04/29/2015 3.65 3.73 3.62 3.73 277,650
04/28/2015 3.7 3.72 3.65 3.65 94,775
04/27/2015 3.74 3.78 3.69 3.69 234,636
04/24/2015 3.75 3.77 3.65 3.7 133,152
04/23/2015 3.73 3.74 3.65 3.72 74,733
04/22/2015 3.74 3.74 3.68 3.72 82,415
04/21/2015 3.7 3.79 3.63 3.71 283,909
04/20/2015 3.75 3.75 3.61 3.64 186,400
04/17/2015 3.83 3.88 3.675 3.72 266,487
04/16/2015 3.87 3.93 3.7431 3.89 300,447
04/15/2015 3.9 3.97 3.83 3.87 227,965
04/14/2015 3.71 3.99 3.71 3.87 448,849
04/13/2015 3.31 3.7 3.31 3.7 267,498
04/10/2015 3.47 3.47 3.26 3.28 853,150
04/09/2015 3.55 3.55 3.41 3.44 408,644
04/08/2015 3.49 3.55 3.48 3.54 373,379
04/07/2015 3.43 3.53 3.4 3.49 275,971
04/06/2015 3.37 3.46 3.35 3.45 695,968
04/02/2015 3.26 3.41 3.25 3.37 65,155
04/01/2015 3.25 3.28 3.22 3.25 116,835
03/31/2015 3.24 3.26 3.17 3.26 337,442
03/30/2015 3.21 3.29 3.21 3.25 113,081
03/27/2015 3.31 3.33 3.2025 3.22 120,136
03/26/2015 3.36 3.42 3.29 3.3 189,855
03/25/2015 3.54 3.54 3.38 3.43 284,110
03/24/2015 3.54 3.54 3.43 3.48 429,637
03/23/2015 3.56 3.61 3.49 3.52 599,799
03/20/2015 3.4 3.56 3.38 3.54 174,972
03/19/2015 3.45 3.47 3.36 3.41 132,678
03/18/2015 3.38 3.46 3.29 3.45 204,818
03/17/2015 3.45 3.51 3.39 3.4 250,455
03/16/2015 3.58 3.58 3.355 3.45 108,543
03/13/2015 3.44 3.62 3.385 3.57 880,033
03/12/2015 3.12 3.47 3.12 3.46 386,995
03/11/2015 3.1 3.15 3.06 3.1 151,086
03/10/2015 3.2 3.2 3.03 3.09 250,738
03/09/2015 3.31 3.35 3.15 3.19 382,877
03/06/2015 3.22 3.37 3.2 3.29 430,287
03/05/2015 3.36 3.36 3.21 3.23 148,225
03/04/2015 3.52 3.52 3.31 3.33 337,562
03/03/2015 3.5 3.61 3.48 3.52 171,128
03/02/2015 3.59 3.69 3.47 3.48 307,081
02/27/2015 3.67 3.76 3.49 3.57 377,656
02/26/2015 3.67 3.7 3.63 3.65 343,379
02/25/2015 3.77 3.77 3.65 3.66 94,970
02/24/2015 3.73 3.75 3.65 3.73 231,930
02/23/2015 3.76 3.78 3.56 3.72 324,281
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?