Empresas Ica Soc Contrladora Historical Stock Prices

ICA 
$7.57
*  
0.06
0.79%
Get ICA Alerts
*Delayed - data as of Aug. 27, 2014 15:16 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 for next time

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

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
15:16  7.62  7.65  7.555  7.57 115,399
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
12/13/2013 8.01 8.03 7.68 7.83 450,067
12/12/2013 8 8.015 7.8 7.98 211,957
12/11/2013 7.99 8.09 7.96 8.02 565,717
12/10/2013 8.02 8.1 7.99 8.04 441,981
12/09/2013 8.06 8.15 7.89 7.98 326,270
12/06/2013 7.94 8.1 7.94 8.01 644,297
12/05/2013 7.75 8.1 7.71 7.8 1,141,680
12/04/2013 7.47 7.79 7.42 7.76 702,452
12/03/2013 7.51 7.55 7.385 7.54 286,999
12/02/2013 7.55 7.6588 7.44 7.58 634,361
11/29/2013 7.33 7.625 7.33 7.59 383,538
11/27/2013 7.21 7.325 7.15 7.28 576,911
11/26/2013 7.26 7.33 7.05 7.18 683,369
11/25/2013 7.34 7.42 7.27 7.28 150,295
11/22/2013 7.24 7.37 7.18 7.31 364,928
11/21/2013 7.3 7.41 7.24 7.26 315,796
11/20/2013 7.55 7.58 7.26 7.31 374,297
11/19/2013 7.41 7.56 7.18 7.55 548,574
11/18/2013 7.61 7.64 7.325 7.36 369,139
11/15/2013 7.41 7.62 7.41 7.55 378,038
11/14/2013 7.07 7.51 7.05 7.39 857,953
11/13/2013 7.03 7.12 7.02 7.09 172,317
11/12/2013 7.01 7.09 7.01 7.06 214,523
11/11/2013 7.1 7.15 6.98 7.04 211,790
11/08/2013 6.97 7.21 6.85 7.11 381,015
11/07/2013 7.25 7.3 6.87 7.02 657,592
11/06/2013 7.32 7.47 7.2 7.23 399,127
11/05/2013 7.42 7.44 7.21 7.24 411,513
11/04/2013 7.47 7.59 7.405 7.44 310,349
11/01/2013 7.58 7.62 7.42 7.44 332,376
10/31/2013 7.65 7.7 7.54 7.61 538,715
10/30/2013 7.83 7.84 7.605 7.69 309,372
10/29/2013 7.83 7.85 7.69 7.81 521,146
10/28/2013 7.7 7.9 7.68 7.79 489,327
10/25/2013 7.55 7.82 7.46 7.71 582,860
10/24/2013 7.7 7.75 7.44 7.53 989,848
10/23/2013 8.14 8.14 7.66 7.7 1,181,651
10/22/2013 8.24 8.38 7.94 8.23 932,004
10/21/2013 8.68 8.69 8.19 8.24 715,818
10/18/2013 8.93 8.98 8.59 8.7 646,157
10/17/2013 9 9.05 8.83 8.93 237,461
10/16/2013 9.09 9.18 8.75 8.9 336,778
10/15/2013 9.17 9.2 8.84 8.97 442,935
10/14/2013 9.07 9.24 8.94 9.14 507,463
10/11/2013 8.85 9.195 8.845 9.16 531,917
10/10/2013 8.62 8.94 8.62 8.84 284,047
10/09/2013 8.51 8.6 8.48 8.5 214,690
10/08/2013 8.82 8.9 8.46 8.49 488,416
10/07/2013 8.85 8.99 8.77 8.82 409,876
10/04/2013 8.85 9 8.77 8.95 328,566
10/03/2013 8.61 8.82 8.49 8.8 422,041
10/02/2013 8.64 8.695 8.57 8.62 250,294
10/01/2013 8.5 8.81 8.5 8.73 285,190
09/30/2013 8.75 8.89 8.5 8.54 568,611
09/27/2013 9.14 9.14 8.84 8.84 258,431
09/26/2013 9.17 9.34 9.1565 9.2 662,924
09/25/2013 9.04 9.28 8.95 9.16 739,290
09/24/2013 8.95 9.14 8.95 9.04 226,418
09/23/2013 9 9.15 8.89 8.99 233,442
09/20/2013 9.13 9.2 8.91 8.95 774,522
09/19/2013 9.19 9.25 9.05 9.1 881,635
09/18/2013 8.57 9.17 8.49 9.14 447,092
09/17/2013 8.68 8.9 8.49 8.58 292,256
09/16/2013 8.76 8.88 8.61 8.66 223,060
09/13/2013 8.46 8.72 8.36 8.65 509,014
09/12/2013 8.71 8.72 8.43 8.43 303,694
09/11/2013 8.76 8.91 8.68 8.75 420,410
09/10/2013 8.58 8.86 8.58 8.84 927,847
09/09/2013 8.14 8.61 8.08 8.56 587,541
09/06/2013 8.07 8.24 7.94 8.08 460,343
09/05/2013 8.13 8.16 7.94 7.98 374,422
09/04/2013 8.22 8.4 8.11 8.14 497,121
09/03/2013 8.32 8.43 8.2 8.21 491,181
08/30/2013 8.35 8.53 8.18 8.2 983,690
08/29/2013 8.08 8.45 8.06 8.29 475,449
08/28/2013 8.11 8.29 7.98 8.1 455,728
08/27/2013 8.24 8.26 7.99 8.1 982,569
08/26/2013 8.94 8.942 8.41 8.47 454,826
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?