Empresas Ica Soc Contrladora Historical Stock Prices

ICA 
$7.26
*  
0.09
1.22%
Get ICA Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ICA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ICA After Hours
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.44  7.44  7.15  7.26 302,876
09/15/2014 7.5 7.5 7.34 7.35 150,658
09/12/2014 7.48 7.53 7.385 7.45 337,955
09/11/2014 7.56 7.56 7.46 7.5 405,909
09/10/2014 7.5 7.53 7.43 7.53 159,051
09/09/2014 7.52 7.62 7.49 7.51 242,998
09/08/2014 7.56 7.6 7.44 7.57 199,139
09/05/2014 7.56 7.58 7.47 7.5 276,278
09/04/2014 7.6 7.65 7.51 7.52 235,674
09/03/2014 7.57 7.62 7.52 7.59 265,264
09/02/2014 7.43 7.54 7.39 7.5 340,924
08/29/2014 7.49 7.57 7.415 7.43 288,351
08/28/2014 7.58 7.58 7.43 7.49 213,779
08/27/2014 7.65 7.65 7.555 7.59 133,032
08/26/2014 7.68 7.72 7.6 7.63 210,067
08/25/2014 7.7 7.72 7.595 7.65 175,453
08/22/2014 7.66 7.71 7.61 7.64 158,780
08/21/2014 7.59 7.74 7.57 7.68 431,462
08/20/2014 7.54 7.7 7.54 7.59 500,893
08/19/2014 7.56 7.66 7.49 7.53 350,707
08/18/2014 7.59 7.645 7.46 7.6 319,571
08/15/2014 7.57 7.63 7.41 7.53 202,310
08/14/2014 7.57 7.68 7.54 7.55 343,919
08/13/2014 7.32 7.6 7.3 7.52 455,217
08/12/2014 7.14 7.27 7.12 7.27 182,991
08/11/2014 7.13 7.22 7.11 7.16 276,638
08/08/2014 7.19 7.19 7.06 7.13 170,370
08/07/2014 7.18 7.22 7.11 7.16 234,446
08/06/2014 7.18 7.195 7.11 7.18 233,170
08/05/2014 7.03 7.32 7.02 7.19 501,259
08/04/2014 7.03 7.09 6.7708 7.07 458,478
08/01/2014 7.1 7.2 6.98 7 281,517
07/31/2014 7.25 7.33 6.95 7.12 620,559
07/30/2014 7.41 7.45 7.3 7.34 192,783
07/29/2014 7.55 7.55 7.39 7.42 340,998
07/28/2014 7.56 7.675 7.52 7.54 251,634
07/25/2014 7.61 7.68 7.55 7.62 256,081
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
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?