Empresas Ica Soc Contrladora Historical Stock Prices

ICA 
$7.62
*  
0.11
1.46%
Get ICA Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.51  7.69  7.49  7.62 375,357
07/24/2014 7.51 7.69 7.49 7.62 375,357
07/23/2014 7.45 7.55 7.44 7.51 361,191
07/22/2014 7.48 7.5325 7.42 7.45 203,778
07/21/2014 7.47 7.51 7.36 7.45 196,000
07/18/2014 7.47 7.51 7.4 7.47 510,656
07/17/2014 7.67 7.71 7.35 7.42 735,398
07/16/2014 7.83 7.85 7.69 7.71 154,270
07/15/2014 7.8 7.86 7.76 7.77 136,341
07/14/2014 7.82 7.84 7.77 7.8 140,993
07/11/2014 7.69 7.86 7.69 7.78 194,829
07/10/2014 7.67 7.79 7.63 7.7 425,413
07/09/2014 7.74 7.8 7.72 7.72 633,548
07/08/2014 7.76 7.83 7.68 7.75 212,748
07/07/2014 7.91 7.91 7.74 7.75 204,925
07/03/2014 7.89 8.02 7.85 7.98 128,552
07/02/2014 7.79 7.92 7.75 7.85 253,680
07/01/2014 7.85 7.92 7.76 7.78 581,064
06/30/2014 7.88 7.96 7.68 7.82 1,048,598
06/27/2014 7.96 7.97 7.58 7.92 2,147,407
06/26/2014 8.28 8.31 7.95 8 539,427
06/25/2014 8.23 8.3 8.17 8.26 158,566
06/24/2014 8.34 8.34 8.18 8.19 485,249
06/23/2014 8.35 8.43 8.31 8.34 299,311
06/20/2014 8.18 8.39 8.165 8.38 871,249
06/19/2014 8.13 8.23 8.1 8.22 456,518
06/18/2014 8.08 8.19 8.04 8.16 184,418
06/17/2014 8.04 8.13 7.98 8.07 257,151
06/16/2014 8.04 8.25 7.88 8.09 266,340
06/13/2014 8.09 8.19 8.02 8.06 186,379
06/12/2014 8.16 8.24 8.08 8.1 207,729
06/11/2014 8.14 8.23 8.09 8.15 185,715
06/10/2014 8.27 8.28 8.06 8.2 345,610
06/09/2014 8.19 8.34 8.15 8.3 233,399
06/06/2014 8.21 8.27 8.14 8.18 213,640
06/05/2014 7.89 8.25 7.89 8.2 701,151
06/04/2014 7.96 7.96 7.76 7.9 327,207
06/03/2014 8.03 8.08 7.9521 7.98 236,373
06/02/2014 8.16 8.16 8.01 8.07 231,167
05/30/2014 8.05 8.165 8 8.12 509,580
05/29/2014 8.08 8.13 8.035 8.09 333,709
05/28/2014 8 8.09 7.95 8.03 347,100
05/27/2014 7.94 8.07 7.94 8.06 257,715
05/23/2014 7.96 8.07 7.85 7.92 190,025
05/22/2014 7.77 8.13 7.77 8.03 517,567
05/21/2014 7.51 7.86 7.49 7.8 331,312
05/20/2014 7.44 7.5 7.44 7.47 121,979
05/19/2014 7.4 7.52 7.3501 7.48 111,160
05/16/2014 7.46 7.55 7.39 7.43 258,112
05/15/2014 7.57 7.65 7.47 7.48 258,319
05/14/2014 7.64 7.69 7.56 7.56 292,742
05/13/2014 7.53 7.71 7.53 7.63 340,119
05/12/2014 7.44 7.58 7.42 7.57 307,055
05/09/2014 7.36 7.45 7.28 7.41 175,120
05/08/2014 7.48 7.72 7.32 7.41 355,782
05/07/2014 7.46 7.5 7.4 7.47 329,078
05/06/2014 7.47 7.53 7.41 7.47 319,252
05/05/2014 7.42 7.51 7.34 7.47 174,008
05/02/2014 7.37 7.42 7.28 7.41 342,580
05/01/2014 7.16 7.455 7.08 7.35 213,127
04/30/2014 7.3 7.4799 7.05 7.21 852,755
04/29/2014 6.76 7.33 6.76 7.33 1,696,995
04/28/2014 6.51 6.8 6.51 6.77 343,782
04/25/2014 6.45 6.48 6.4 6.4 158,632
04/24/2014 6.56 6.58 6.36 6.5 158,407
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?