Empresas Ica Soc Contrladora Historical Stock Prices

ICA 
$4.66
*  
0.16
3.56%
Get ICA Alerts
*Delayed - data as of Dec. 17, 2014 14:55 ET  -  Find a broker to begin trading ICA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ICA Real Time
 
 
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: 1 Year, From 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
14:55  4.57  4.745  4.50  4.66 244,951
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
09/23/2014 7.3 7.33 7.215 7.25 380,357
09/22/2014 7.41 7.41 7.26 7.28 181,503
09/19/2014 7.38 7.38 7.31 7.37 785,792
09/18/2014 7.4 7.41 7.31 7.34 159,983
09/17/2014 7.33 7.39 7.31 7.38 311,724
09/16/2014 7.39 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
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
04/23/2014 6.6 6.6 6.47 6.49 195,380
04/22/2014 6.64 6.72 6.57 6.6 168,104
04/21/2014 6.67 6.73 6.5499 6.64 86,049
04/17/2014 6.57 6.69 6.55 6.67 45,472
04/16/2014 6.55 6.63 6.53 6.59 105,437
04/15/2014 6.63 6.7 6.5 6.51 133,262
04/14/2014 6.64 6.64 6.54 6.63 121,918
04/11/2014 6.5 6.62 6.46 6.57 159,199
04/10/2014 6.78 6.78 6.5 6.51 202,989
04/09/2014 6.69 6.8 6.68 6.76 133,412
04/08/2014 6.71 6.82 6.66 6.68 320,218
04/07/2014 6.68 6.77 6.6 6.74 263,574
04/04/2014 6.34 6.73 6.34 6.68 680,264
04/03/2014 6.56 6.59 6.26 6.31 539,834
04/02/2014 6.68 6.68 6.52 6.57 176,835
04/01/2014 6.63 6.71 6.62 6.66 181,168
03/31/2014 6.63 6.64 6.5 6.59 334,760
03/28/2014 6.59 6.66 6.56 6.59 262,935
03/27/2014 6.57 6.63 6.52 6.55 314,866
03/26/2014 6.71 6.72 6.55 6.59 246,506
03/25/2014 6.55 6.8 6.55 6.66 508,055
03/24/2014 6.76 6.81 6.49 6.5 614,945
03/21/2014 6.63 6.8 6.61 6.67 1,011,218
03/20/2014 6.69 6.74 6.55 6.72 1,480,481
03/19/2014 6.42 6.8 6.4 6.78 1,769,726
03/18/2014 6.13 6.48 6.13 6.39 1,095,850
03/17/2014 6.16 6.24 6.04 6.07 205,257
03/14/2014 6.5 6.62 6.13 6.16 1,374,689
03/13/2014 6.88 6.925 6.475 6.49 744,960
03/12/2014 7.05 7.05 6.83 6.89 630,508
03/11/2014 7.24 7.32 7.01 7.06 310,626
03/10/2014 7.22 7.27 7.07 7.21 536,202
03/07/2014 7.41 7.46 7.12 7.2 760,867
03/06/2014 7.23 7.59 7.19 7.4 1,784,211
03/05/2014 6.97 7.22 6.92 7.15 366,710
03/04/2014 6.6 7.03 6.6 6.99 769,111
03/03/2014 6.44 6.54 6.39 6.52 250,555
02/28/2014 6.57 6.69 6.45 6.55 425,403
02/27/2014 6.61 6.78 6.45 6.5 499,300
02/26/2014 6.87 6.87 6.49 6.61 1,009,444
02/25/2014 7.08 7.15 6.84 6.87 563,369
02/24/2014 7.25 7.32 7.09 7.09 288,615
02/21/2014 7.33 7.38 7.22 7.25 180,407
02/20/2014 7.37 7.44 7.3 7.34 167,155
02/19/2014 7.63 7.66 7.38 7.39 195,780
02/18/2014 7.72 7.74 7.6 7.64 195,396
02/14/2014 7.56 7.72 7.54 7.7 190,898
02/13/2014 7.52 7.57 7.46 7.57 232,603
02/12/2014 7.49 7.58 7.44 7.58 189,971
02/11/2014 7.6 7.65 7.47 7.5 496,783
02/10/2014 7.75 7.75 7.5 7.58 168,157
02/07/2014 7.66 7.77 7.49 7.76 198,466
02/06/2014 7.5 7.62 7.46 7.59 237,110
02/05/2014 7.64 7.7 7.46 7.49 267,435
02/04/2014 7.64 7.82 7.59 7.64 276,714
02/03/2014 7.67 7.77 7.49 7.53 137,472
01/31/2014 7.73 7.795 7.63 7.7 180,003
01/30/2014 7.83 7.89 7.73 7.74 100,688
01/29/2014 7.66 7.89 7.6199 7.74 231,912
01/28/2014 7.79 7.95 7.67 7.81 309,231
01/27/2014 7.75 7.84 7.51 7.73 318,641
01/24/2014 7.8 7.8 7.56 7.62 664,380
01/23/2014 7.88 7.98 7.81 7.85 445,104
01/22/2014 7.87 7.94 7.76 7.92 491,656
01/21/2014 8.14 8.14 7.77 7.88 310,451
01/17/2014 8.07 8.25 8.03 8.05 141,199
01/16/2014 8.23 8.28 8.1 8.12 95,791
01/15/2014 8.37 8.37 8.23 8.26 391,242
01/14/2014 8.18 8.22 8.09 8.2 248,522
01/13/2014 8.33 8.43 8.11 8.16 334,314
01/10/2014 8 8.36 8 8.33 528,173
01/09/2014 8.05 8.14 7.9 7.95 585,506
01/08/2014 8.18 8.26 8 8.05 565,636
01/07/2014 8.27 8.34 8.17 8.26 666,805
01/06/2014 8.19 8.365 8.18 8.23 496,760
01/03/2014 8.26 8.28 8.17 8.19 463,640
01/02/2014 8.24 8.4 8.18 8.22 565,507
12/31/2013 8.4 8.51 8.28 8.45 840,352
12/30/2013 8.39 8.44 8.3212 8.35 511,541
12/27/2013 8.44 8.445 8.32 8.41 481,769
12/26/2013 8.41 8.54 8.28 8.4 1,531,840
12/24/2013 8.36 8.49 8.32 8.47 740,764
12/23/2013 8.24 8.39 8.14 8.36 623,827
12/20/2013 7.92 8.23 7.92 8.14 1,916,178
12/19/2013 7.87 7.901 7.71 7.83 287,215
12/18/2013 7.68 7.98 7.59 7.92 384,115
12/17/2013 7.65 7.79 7.61 7.69 356,257
12/16/2013 7.86 7.97 7.66 7.69 387,249
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?