Empresas Ica Soc Contrladora Historical Stock Prices

ICA 
$5.13
*  
0.02
0.39%
Get ICA Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ICA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ICA Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.10  5.15  5.049  5.13 202,231
12/24/2014 5.11 5.15 5.049 5.13 202,231
12/23/2014 5 5.12 4.97 5.11 458,222
12/22/2014 4.9 5 4.88 4.96 244,852
12/19/2014 4.78 4.93 4.78 4.88 280,671
12/18/2014 4.72 4.95 4.7 4.79 606,181
12/17/2014 4.5 4.745 4.5 4.61 301,021
12/16/2014 4.5 4.675 4.42 4.5 536,351
12/15/2014 4.52 4.62 4.37 4.5 555,469
12/12/2014 4.61 4.68 4.39 4.5 409,913
12/11/2014 4.51 4.74 4.51 4.65 693,357
12/10/2014 4.8 4.89 4.45 4.46 856,268
12/09/2014 4.89 4.93 4.64 4.81 677,487
12/08/2014 5.2 5.23 4.925 4.96 351,292
12/05/2014 5.39 5.39 5.15 5.23 327,748
12/04/2014 5.27 5.39 5.26 5.35 438,527
12/03/2014 5.4 5.44 5.1 5.14 391,967
12/02/2014 5.57 5.57 5.33 5.36 452,087
12/01/2014 5.8 5.87 5.54 5.56 568,704
11/28/2014 6.04 6.04 5.83 5.83 131,726
11/26/2014 6.08 6.13 6.04 6.04 248,106
11/25/2014 6.24 6.24 6.06 6.08 155,815
11/24/2014 6.38 6.38 6.055 6.19 474,899
11/21/2014 6.3 6.42 6.27 6.4 401,779
11/20/2014 6.25 6.3 6.21 6.21 112,685
11/19/2014 6.1 6.27 6.02 6.25 298,659
11/18/2014 6.16 6.21 6.015 6.09 372,047
11/17/2014 6.15 6.19 6 6.13 185,367
11/14/2014 6.24 6.29 6.17 6.18 347,579
11/13/2014 6.31 6.39 6.18 6.26 382,513
11/12/2014 6.51 6.54 6.21 6.26 637,561
11/11/2014 6.7 6.7 6.48 6.5 669,411
11/10/2014 6.83 6.9 6.67 6.69 223,971
11/07/2014 6.87 6.95 6.785 6.81 340,736
11/06/2014 7.09 7.1 6.84 6.84 402,197
11/05/2014 7.14 7.14 7 7.06 187,726
11/04/2014 7.14 7.17 7.12 7.13 369,890
11/03/2014 7.11 7.15 7.07 7.14 357,355
10/31/2014 7.01 7.21 6.94 7.13 907,493
10/30/2014 6.84 6.88 6.82 6.88 79,449
10/29/2014 6.97 7.01 6.78 6.84 254,078
10/28/2014 6.81 7.02 6.79 6.94 451,822
10/27/2014 6.82 6.82 6.65 6.76 320,632
10/24/2014 6.81 6.86 6.66 6.82 444,911
10/23/2014 6.58 6.8 6.52 6.77 479,137
10/22/2014 6.58 6.58 6.51 6.53 361,913
10/21/2014 6.51 6.59 6.5 6.55 243,183
10/20/2014 6.53 6.59 6.49 6.5 314,839
10/17/2014 6.64 6.64 6.56 6.57 404,653
10/16/2014 6.41 6.57 6.41 6.54 244,462
10/15/2014 6.58 6.59 6.39 6.56 403,936
10/14/2014 6.68 6.68 6.59 6.63 248,533
10/13/2014 6.68 6.75 6.6 6.61 361,430
10/10/2014 6.79 6.79 6.565 6.67 491,656
10/09/2014 7 7 6.83 6.85 288,694
10/08/2014 6.92 6.99 6.81 6.99 249,000
10/07/2014 7.01 7.02 6.89 6.9 175,756
10/06/2014 6.95 7.005 6.91 6.98 383,758
10/03/2014 6.93 6.93 6.8 6.87 262,222
10/02/2014 6.93 6.93 6.84 6.9 192,369
10/01/2014 6.88 6.94 6.81 6.91 250,238
09/30/2014 6.93 6.96 6.83 6.92 226,206
09/29/2014 6.93 7.02 6.93 6.95 162,353
09/26/2014 7.09 7.14 7.0001 7.05 254,702
09/25/2014 7.26 7.26 7.06 7.09 372,785
09/24/2014 7.28 7.32 7.26 7.31 208,737
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?