Empresas Ica Soc Contrladora Common Stock Historical Stock Prices

ICA 
$0.83
*  
0.0618
6.93%
Get ICA Alerts
*Delayed - data as of May 2, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
16:00 0.80 0.84 0.77 0.83 33,685
04/29/2016 0.8601 0.94 0.8601 0.8918 177,581
04/28/2016 0.9025 0.9025 0.8779 0.9 13,015
04/27/2016 0.9186 0.92 0.8981 0.91 9,845
04/26/2016 0.83 0.92 0.82 0.9111 106,508
04/25/2016 0.8601 0.8601 0.81 0.84 31,486
04/22/2016 0.85 0.86 0.8 0.86 112,024
04/21/2016 0.9799 0.9799 0.87 0.8807 40,911
04/20/2016 0.9519 0.96 0.94 0.9497 75,744
04/19/2016 0.98 0.98 0.9435 0.9499 76,293
04/18/2016 0.932 0.95 0.932 0.95 9,806
04/15/2016 0.9603 0.9603 0.94 0.95 10,150
04/14/2016 0.9799 0.9799 0.93 0.96 92,461
04/13/2016 0.9799 0.98 0.9351 0.9351 49,638
04/12/2016 0.9354 0.96 0.9301 0.9406 15,639
04/11/2016 0.93 0.97 0.93 0.9388 35,997
04/08/2016 0.9299 0.941 0.9182 0.93 21,494
04/07/2016 0.93 0.93 0.8993 0.9139 36,702
04/06/2016 0.9501 0.9501 0.93 0.93 74,225
04/05/2016 0.9401 0.97 0.9361 0.9391 15,112
04/04/2016 0.9601 1 0.9601 0.961 23,023
04/01/2016 0.9699 0.9999 0.961 0.99 33,661
03/31/2016 1 1 0.95 0.96 101,256
03/30/2016 1.02 1.02 0.9955 1 107,057
03/29/2016 1 1.02 0.99 1.02 41,309
03/28/2016 1.01 1.02 0.9801 1.01 34,108
03/24/2016 1.01 1.04 1 1.03 4,626
03/23/2016 0.9851 1.02 0.98 1 25,295
03/22/2016 1 1 0.9583 0.9851 40,160
03/21/2016 0.9999 1.05 0.9999 1.04 20,860
03/18/2016 1 1.04 0.96 0.9798 56,015
03/17/2016 0.98 1.03 0.98 1.02 32,669
03/16/2016 0.9608 0.99 0.95 0.99 27,807
03/15/2016 0.99 0.99 0.96 0.9699 22,773
03/14/2016 0.97 1.03 0.9635 1 34,141
03/11/2016 1 1.03 0.9568 0.9668 111,243
03/10/2016 1.03 1.07 0.9621 0.9737 119,230
03/09/2016 1.02 1.13 0.94 1.08 325,797
03/08/2016 0.9401 1.01 0.9401 0.9818 69,858
03/07/2016 1 1.03 0.975 0.99 95,500
03/04/2016 1 1.02 0.979 0.997 28,969
03/03/2016 0.99 1.03 0.9734 1 60,308
03/02/2016 0.999 1.03 0.98 1.02 43,679
03/01/2016 0.9876 0.9999 0.9638 0.99 16,515
02/29/2016 0.9999 0.9999 0.9411 0.9757 41,830
02/26/2016 1.04 1.04 0.9378 0.9645 31,357
02/25/2016 0.9999 1 0.9696 0.99 22,400
02/24/2016 0.8601 0.9997 0.8601 0.96 48,162
02/23/2016 1.06 1.06 0.871 0.9001 51,453
02/22/2016 1.09 1.1 1 1.05 241,807
02/19/2016 0.99 1.07 0.9853 1.04 107,622
02/18/2016 0.9999 1.06 0.96 1 193,667
02/17/2016 0.92 0.9831 0.9196 0.9743 36,647
02/16/2016 0.911 0.93 0.8901 0.9031 42,225
02/12/2016 0.8701 0.91 0.87 0.8997 19,180
02/11/2016 0.8699 0.8999 0.8386 0.8607 21,138
02/10/2016 0.9199 0.9219 0.85 0.8817 76,011
02/09/2016 0.88 0.98 0.8684 0.8968 72,851
02/08/2016 0.74 0.8704 0.6601 0.8704 32,219
02/05/2016 0.85 0.8603 0.7282 0.7722 152,599
02/04/2016 0.9599 0.9599 0.8795 0.8969 39,407
02/03/2016 0.9992 0.9992 0.9087 0.95 72,364
02/02/2016 1.06 1.06 0.9056 0.9824 156,394
02/01/2016 1.08 1.1 1.04 1.09 109,085
01/29/2016 0.98 1.04 0.92 1.02 145,387
01/28/2016 0.9915 0.9915 0.7001 0.908 343,975
01/27/2016 0.93 1.4 0.93 1.03 822,386
01/26/2016 0.662 0.93 0.662 0.9167 402,040
01/25/2016 0.69 0.69 0.6255 0.6537 44,102
01/22/2016 0.4573 0.69 0.4533 0.6804 96,331
01/21/2016 0.4354 0.47 0.391 0.4128 126,131
01/20/2016 0.46 0.4992 0.39 0.4417 105,231
01/19/2016 0.5693 0.5762 0.5059 0.5101 23,008
01/15/2016 0.56 0.5987 0.5593 0.5602 79,394
01/14/2016 0.6349 0.6349 0.6001 0.6005 35,937
01/13/2016 0.65 0.66 0.6101 0.6203 43,398
01/12/2016 0.6702 0.6702 0.6295 0.6386 15,813
01/11/2016 0.66 0.69 0.6361 0.6419 48,718
01/08/2016 0.6795 0.68 0.64 0.6583 116,221
01/07/2016 0.69 0.71 0.6494 0.65 543,328
01/06/2016 0.78 0.79 0.71 0.72 366,317
01/05/2016 0.7501 0.8103 0.7501 0.78 39,937
01/04/2016 0.8018 0.8329 0.7626 0.7761 59,406
12/31/2015 0.8 0.8385 0.77 0.77 45,391
12/30/2015 0.82 0.8299 0.7948 0.8024 61,586
12/29/2015 0.82 0.89 0.7801 0.8169 188,053
12/28/2015 0.8099 0.8545 0.8 0.8 61,324
12/24/2015 0.7947 0.8357 0.7947 0.8081 20,394
12/23/2015 0.78 0.86 0.78 0.7965 156,730
12/22/2015 0.8 0.899 0.7651 0.77 199,973
12/21/2015 0.8801 0.8801 0.7201 0.8 294,836
12/18/2015 1.13 1.13 0.83 0.89 895,456
12/17/2015 1.17 1.22 1.16 1.18 123,483
12/16/2015 1.25 1.32 1.135 1.16 239,858
12/15/2015 0.9901 1.255 0.9901 1.24 254,290
12/14/2015 1.22 1.23 0.9872 1 264,378
12/11/2015 1.35 1.4 1.155 1.19 273,080
12/10/2015 1.24 1.46 1.2 1.34 423,968
12/09/2015 1.1 1.31 1.1 1.25 459,874
12/08/2015 0.8801 1.12 0.87 1.09 646,053
12/07/2015 0.8767 0.9499 0.8188 0.9124 139,142
12/04/2015 0.7732 0.9388 0.73 0.901 493,252
12/03/2015 0.668 0.8182 0.6569 0.783 508,815
12/02/2015 0.91 0.9105 0.63 0.72 1,397,946
12/01/2015 1.23 1.23 0.9224 0.9224 1,696,999
11/30/2015 1.32 1.34 1.22 1.23 387,571
11/27/2015 1.29 1.34 1.29 1.31 269,653
11/25/2015 1.32 1.34 1.26 1.28 100,075
11/24/2015 1.33 1.38 1.31 1.32 305,510
11/23/2015 1.36 1.44 1.3229 1.34 289,997
11/20/2015 1.39 1.46 1.38 1.38 314,525
11/19/2015 1.36 1.5 1.36 1.4 165,962
11/18/2015 1.32 1.42 1.312 1.39 309,806
11/17/2015 1.36 1.4 1.29 1.33 187,808
11/16/2015 1.37 1.43 1.34 1.35 176,634
11/13/2015 1.39 1.44 1.38 1.39 120,776
11/12/2015 1.41 1.47 1.4 1.41 202,968
11/11/2015 1.45 1.53 1.44 1.44 154,241
11/10/2015 1.4 1.5 1.36 1.48 304,878
11/09/2015 1.52 1.54 1.43 1.44 287,248
11/06/2015 1.54 1.56 1.5 1.53 359,402
11/05/2015 1.65 1.72 1.56 1.58 328,943
11/04/2015 1.61 1.76 1.58 1.67 325,170
11/03/2015 1.5 1.7 1.46 1.61 759,661
11/02/2015 1.56 1.56 1.52 1.53 45,415
10/30/2015 1.66 1.71 1.3001 1.54 737,722
10/29/2015 2.25 2.25 1.53 1.67 979,518
10/28/2015 2.12 2.22 2.07 2.19 401,865
10/27/2015 2.03 2.16 2.03 2.11 408,783
10/26/2015 2.07 2.16 1.96 2.08 422,453
10/23/2015 1.97 2.09 1.94 2.04 573,546
10/22/2015 1.98 2.01 1.95 1.98 301,429
10/21/2015 2 2.05 1.94 1.97 348,648
10/20/2015 2.05 2.09 1.97 2 174,767
10/19/2015 2.09 2.09 2.05 2.06 45,684
10/16/2015 2.11 2.12 2.08 2.11 80,142
10/15/2015 2.06 2.1499 2.0429 2.1 50,589
10/14/2015 1.98 2.12 1.98 2.08 147,587
10/13/2015 1.98 2.03 1.98 1.99 77,357
10/12/2015 2.02 2.07 1.99 2 52,884
10/09/2015 2.01 2.06 1.98 2 81,852
10/08/2015 1.92 2.02 1.92 2 88,625
10/07/2015 1.88 1.97 1.88 1.92 104,707
10/06/2015 1.91 1.98 1.87 1.88 63,922
10/05/2015 1.88 1.99 1.88 1.92 235,652
10/02/2015 1.77 1.89 1.72 1.88 66,298
10/01/2015 1.68 1.78 1.64 1.77 80,009
09/30/2015 1.74 1.87 1.67 1.67 254,600
09/29/2015 1.79 1.88 1.76 1.76 142,360
09/28/2015 2.05 2.07 1.81 1.81 237,770
09/25/2015 2.04 2.14 2.04 2.06 561,223
09/24/2015 1.82 2.0649 1.8 2.04 475,592
09/23/2015 1.88 1.9 1.81 1.86 161,967
09/22/2015 1.84 1.92 1.75 1.88 155,124
09/21/2015 1.67 1.92 1.67 1.87 217,162
09/18/2015 1.73 1.74 1.62 1.62 1,096,381
09/17/2015 1.76 1.76 1.73 1.75 88,704
09/16/2015 1.74 1.79 1.73 1.73 46,279
09/15/2015 1.75 1.75 1.7 1.74 42,170
09/14/2015 1.72 1.79 1.67 1.73 142,816
09/11/2015 1.8 1.87 1.69 1.69 166,041
09/10/2015 1.74 1.88 1.74 1.8 209,516
09/09/2015 1.53 1.84 1.53 1.75 172,863
09/08/2015 1.48 1.53 1.46 1.52 92,669
09/04/2015 1.4 1.4399 1.39 1.42 107,355
09/03/2015 1.43 1.46 1.41 1.44 39,074
09/02/2015 1.51 1.51 1.39 1.41 176,741
09/01/2015 1.58 1.58 1.45 1.46 286,466
08/31/2015 1.55 1.63 1.54 1.59 103,964
08/28/2015 1.62 1.65 1.555 1.57 186,066
08/27/2015 1.61 1.64 1.54 1.61 307,339
08/26/2015 1.6 1.62 1.54 1.6 224,177
08/25/2015 1.56 1.62 1.555 1.56 429,661
08/24/2015 1.39 1.61 1.3 1.49 398,925
08/21/2015 1.75 1.76 1.5 1.5 512,537
08/20/2015 1.93 1.93 1.75 1.78 114,059
08/19/2015 2 2 1.94 1.96 208,459
08/18/2015 2.01 2.02 1.96 2 192,746
08/17/2015 2 2.1 1.96 2.03 282,719
08/14/2015 2.2 2.2 1.8449 2.02 331,957
08/13/2015 2.36 2.39 2.14 2.19 414,650
08/12/2015 2.47 2.49 2.35 2.37 143,562
08/11/2015 2.52 2.52 2.47 2.48 39,727
08/10/2015 2.54 2.56 2.53 2.55 31,788
08/07/2015 2.48 2.54 2.48 2.54 55,784
08/06/2015 2.54 2.54 2.48 2.49 61,489
08/05/2015 2.65 2.66 2.49 2.54 222,666
08/04/2015 2.51 2.6 2.5 2.6 150,655
08/03/2015 2.55 2.56 2.5 2.52 18,871
07/31/2015 2.49 2.55 2.49 2.55 148,537
07/30/2015 2.5 2.5 2.42 2.49 156,549
07/29/2015 2.65 2.67 2.5 2.51 103,837
07/28/2015 2.72 2.72 2.395 2.66 492,605
07/27/2015 2.79 2.79 2.7 2.71 62,054
07/24/2015 2.98 2.98 2.73 2.84 136,112
07/23/2015 2.74 2.91 2.74 2.91 123,015
07/22/2015 2.85 2.87 2.73 2.73 56,689
07/21/2015 2.95 2.95 2.83 2.84 70,383
07/20/2015 2.95 2.97 2.91 2.93 105,472
07/17/2015 2.98 2.98 2.935 2.94 41,239
07/16/2015 2.86 3.03 2.86 2.97 62,361
07/15/2015 3.06 3.07 2.99 3 66,772
07/14/2015 3.05 3.11 3.05 3.0684 28,643
07/13/2015 3.07 3.1 3.06 3.09 35,138
07/10/2015 3.1 3.1 3.04 3.06 44,873
07/09/2015 3.07 3.09 3.02 3.03 77,105
07/08/2015 3.06 3.07 3.01 3.02 46,068
07/07/2015 3.07 3.1 3.01 3.1 103,574
07/06/2015 3.06 3.08 3.01 3.08 36,830
07/02/2015 3.02 3.12 3.02 3.12 65,084
07/01/2015 3.13 3.13 3 3.04 69,727
06/30/2015 3.11 3.18 3.03 3.13 147,197
06/29/2015 3.12 3.13 3.02 3.1 129,720
06/26/2015 3.15 3.2015 3.14 3.19 49,309
06/25/2015 3.19 3.21 3.125 3.17 175,401
06/24/2015 3.28 3.29 3.21 3.21 116,628
06/23/2015 3.33 3.33 3.28 3.29 45,474
06/22/2015 3.37 3.38 3.31 3.33 62,753
06/19/2015 3.21 3.36 3.21 3.29 157,828
06/18/2015 3.23 3.26 3.22 3.22 50,159
06/17/2015 3.16 3.21 3.15 3.2 72,428
06/16/2015 3.13 3.24 3.13 3.19 73,918
06/15/2015 3.13 3.15 3.11 3.13 57,337
06/12/2015 3.2 3.23 3.14 3.18 57,740
06/11/2015 3.24 3.29 3.22 3.24 73,591
06/10/2015 3.25 3.34 3.25 3.25 126,789
06/09/2015 3.24 3.28 3.23 3.24 61,498
06/08/2015 3.26 3.285 3.24 3.24 118,726
06/05/2015 3.31 3.33 3.25 3.26 94,003
06/04/2015 3.36 3.38 3.33 3.34 166,260
06/03/2015 3.4 3.44 3.3574 3.39 77,598
06/02/2015 3.37 3.46 3.35 3.42 125,272
06/01/2015 3.37 3.39 3.32 3.38 67,373
05/29/2015 3.41 3.41 3.35 3.37 69,104
05/28/2015 3.41 3.42 3.34 3.42 139,157
05/27/2015 3.5 3.5 3.415 3.43 177,304
05/26/2015 3.6 3.63 3.48 3.49 160,414
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
*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?