Historical Stock Prices

ICA 
$3.37
*  
0.05
1.46%
Get ICA Alerts
*Delayed - data as of May 29, 2015  -  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-MAY-2014 TO 29-MAY-2015

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.
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
04/28/2015 3.7 3.72 3.65 3.65 94,775
04/27/2015 3.74 3.78 3.69 3.69 234,636
04/24/2015 3.75 3.77 3.65 3.7 133,152
04/23/2015 3.73 3.74 3.65 3.72 74,733
04/22/2015 3.74 3.74 3.68 3.72 82,415
04/21/2015 3.7 3.79 3.63 3.71 283,909
04/20/2015 3.75 3.75 3.61 3.64 186,400
04/17/2015 3.83 3.88 3.675 3.72 266,487
04/16/2015 3.87 3.93 3.7431 3.89 300,447
04/15/2015 3.9 3.97 3.83 3.87 227,965
04/14/2015 3.71 3.99 3.71 3.87 448,849
04/13/2015 3.31 3.7 3.31 3.7 267,498
04/10/2015 3.47 3.47 3.26 3.28 853,150
04/09/2015 3.55 3.55 3.41 3.44 408,644
04/08/2015 3.49 3.55 3.48 3.54 373,379
04/07/2015 3.43 3.53 3.4 3.49 275,971
04/06/2015 3.37 3.46 3.35 3.45 695,968
04/02/2015 3.26 3.41 3.25 3.37 65,155
04/01/2015 3.25 3.28 3.22 3.25 116,835
03/31/2015 3.24 3.26 3.17 3.26 337,442
03/30/2015 3.21 3.29 3.21 3.25 113,081
03/27/2015 3.31 3.33 3.2025 3.22 120,136
03/26/2015 3.36 3.42 3.29 3.3 189,855
03/25/2015 3.54 3.54 3.38 3.43 284,110
03/24/2015 3.54 3.54 3.43 3.48 429,637
03/23/2015 3.56 3.61 3.49 3.52 599,799
03/20/2015 3.4 3.56 3.38 3.54 174,972
03/19/2015 3.45 3.47 3.36 3.41 132,678
03/18/2015 3.38 3.46 3.29 3.45 204,818
03/17/2015 3.45 3.51 3.39 3.4 250,455
03/16/2015 3.58 3.58 3.355 3.45 108,543
03/13/2015 3.44 3.62 3.385 3.57 880,033
03/12/2015 3.12 3.47 3.12 3.46 386,995
03/11/2015 3.1 3.15 3.06 3.1 151,086
03/10/2015 3.2 3.2 3.03 3.09 250,738
03/09/2015 3.31 3.35 3.15 3.19 382,877
03/06/2015 3.22 3.37 3.2 3.29 430,287
03/05/2015 3.36 3.36 3.21 3.23 148,225
03/04/2015 3.52 3.52 3.31 3.33 337,562
03/03/2015 3.5 3.61 3.48 3.52 171,128
03/02/2015 3.59 3.69 3.47 3.48 307,081
02/27/2015 3.67 3.76 3.49 3.57 377,656
02/26/2015 3.67 3.7 3.63 3.65 343,379
02/25/2015 3.77 3.77 3.65 3.66 94,970
02/24/2015 3.73 3.75 3.65 3.73 231,930
02/23/2015 3.76 3.78 3.56 3.72 324,281
02/20/2015 3.57 3.76 3.55 3.76 651,996
02/19/2015 3.34 3.58 3.33 3.56 602,927
02/18/2015 3.27 3.46 3.27 3.34 421,988
02/17/2015 3.52 3.52 2.96 3.26 1,229,058
02/13/2015 3.62 3.66 3.5 3.52 320,698
02/12/2015 3.66 3.7 3.58 3.61 255,184
02/11/2015 3.74 3.74 3.54 3.61 347,188
02/10/2015 3.83 3.86 3.75 3.76 129,587
02/09/2015 3.92 3.94 3.82 3.82 150,894
02/06/2015 3.85 3.95 3.84 3.92 257,883
02/05/2015 3.88 3.98 3.81 3.97 209,290
02/04/2015 4.09 4.09 3.83 3.85 183,748
02/03/2015 4.21 4.3 4.07 4.11 339,076
02/02/2015 4.12 4.18 4.03 4.16 81,949
01/30/2015 4.01 4.23 3.92 4.13 539,015
01/29/2015 4.29 4.33 3.97 4.07 562,639
01/28/2015 4.5 4.52 4.28 4.29 607,199
01/27/2015 4.55 4.57 4.45 4.47 325,493
01/26/2015 4.58 4.67 4.58 4.61 347,411
01/23/2015 4.64 4.66 4.56 4.57 460,456
01/22/2015 4.58 4.68 4.58 4.63 511,576
01/21/2015 4.58 4.64 4.53 4.55 239,959
01/20/2015 4.68 4.68 4.56 4.57 366,732
01/16/2015 4.61 4.7 4.58 4.65 141,429
01/15/2015 4.76 4.83 4.59 4.64 209,869
01/14/2015 4.71 4.8 4.71 4.74 261,836
01/13/2015 4.86 4.97 4.73 4.84 459,446
01/12/2015 4.93 4.93 4.73 4.78 120,553
01/09/2015 4.87 4.96 4.84 4.92 287,130
01/08/2015 4.83 4.89 4.82 4.85 141,787
01/07/2015 4.8 4.88 4.74 4.76 178,999
01/06/2015 4.61 4.77 4.57 4.72 376,508
01/05/2015 4.76 4.79 4.5 4.62 383,968
01/02/2015 4.93 4.93 4.74 4.79 166,200
12/31/2014 4.93 4.98 4.84 4.92 134,591
12/30/2014 5 5.07 4.85 4.93 233,448
12/29/2014 4.94 5.05 4.94 5.03 327,870
12/26/2014 5.15 5.15 4.91 4.92 481,903
12/24/2014 5.11 5.15 5.049 5.13 202,231
12/23/2014 5 5.12 4.97 5.11 458,222
12/22/2014 4.9 5 4.88 4.96 244,852
12/19/2014 4.78 4.93 4.78 4.88 280,671
12/18/2014 4.72 4.95 4.7 4.79 606,181
12/17/2014 4.5 4.745 4.5 4.61 301,021
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
*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?