$0.61 -0.09 (%) Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICA historical data

Date Open High Low Close Volume
6/28/20160.620.700.620.70348,677
6/27/20160.680.680.610.6277,264
6/24/20160.750.750.610.6859,418
6/23/20160.760.830.750.7649,158
6/22/20160.730.770.700.7481,949
6/21/20160.880.880.700.73389,470
6/20/20160.660.870.660.86426,065
6/17/20160.520.650.520.64153,088
6/16/20160.490.520.490.5121,654
6/15/20160.510.520.500.516,778
6/14/20160.500.530.490.5018,120
6/13/20160.520.520.490.5040,361
6/10/20160.520.530.510.5245,215
6/9/20160.540.580.520.5459,426
6/8/20160.550.550.530.5443,165
6/7/20160.550.560.530.5460,195
6/6/20160.540.570.530.5462,891
6/3/20160.510.540.500.53119,490
6/2/20160.500.530.500.51122,607
6/1/20160.520.520.490.497,577
5/31/20160.650.670.560.58115,522
5/27/20160.470.630.460.59272,074
5/26/20160.450.470.450.4681,315
5/25/20160.460.470.440.4599,546
5/24/20160.500.540.460.47129,345
5/23/20160.490.500.430.47144,769
5/20/20160.520.520.400.43299,862
5/19/20160.610.610.500.56193,978
5/18/20160.630.660.630.64103,459
5/17/20160.650.670.630.6623,064
5/16/20160.670.670.630.6526,799
5/13/20160.740.740.660.68160,968
5/12/20160.720.730.700.7159,882
5/11/20160.760.760.690.7226,137
5/10/20160.690.760.690.73184,522
5/9/20160.750.760.690.7067,414
5/6/20160.750.770.750.7669,664
5/5/20160.780.800.760.7710,505
5/4/20160.800.820.790.8111,984
5/3/20160.850.850.790.8327,601
5/2/20160.820.840.770.8333,685
4/29/20160.860.940.860.89177,581
4/28/20160.900.900.880.9013,015
4/27/20160.920.920.900.919,845
4/26/20160.830.920.820.91106,508
4/25/20160.860.860.810.8431,486
4/22/20160.850.860.800.86112,024
4/21/20160.980.980.870.8840,911
4/20/20160.950.960.940.9575,744
4/19/20160.980.980.940.9576,293
4/18/20160.930.950.930.959,806
4/15/20160.960.960.940.9510,150
4/14/20160.980.980.930.9692,461
4/13/20160.980.980.940.9449,638
4/12/20160.940.960.930.9415,639
4/11/20160.930.970.930.9435,997
4/8/20160.930.940.920.9321,494
4/7/20160.930.930.900.9136,702
4/6/20160.950.950.930.9374,225
4/5/20160.940.970.940.9415,112
4/4/20160.961.000.960.9623,023
4/1/20160.971.000.960.9933,661
3/31/20161.001.000.950.96101,256
3/30/20161.021.021.001.00107,057
3/29/20161.001.020.991.0241,309
3/28/20161.011.020.981.0134,108
3/24/20161.011.041.001.034,626
3/23/20160.991.020.981.0025,295
3/22/20161.001.000.960.9940,160
3/21/20161.001.051.001.0420,860
3/18/20161.001.040.960.9856,015
3/17/20160.981.030.981.0232,669
3/16/20160.960.990.950.9927,807
3/15/20160.990.990.960.9722,773
3/14/20160.971.030.961.0034,141
3/11/20161.001.030.960.97111,243
3/10/20161.031.070.960.97119,230
3/9/20161.021.130.941.08325,797
3/8/20160.941.010.940.9869,858
3/7/20161.001.030.980.9995,500
3/4/20161.001.020.981.0028,969
3/3/20160.991.030.971.0060,308
3/2/20161.001.030.981.0243,679
3/1/20160.991.000.960.9916,515
2/29/20161.001.000.940.9841,830
2/26/20161.041.040.940.9631,357
2/25/20161.001.000.970.9922,400
2/24/20160.861.000.860.9648,162
2/23/20161.061.060.870.9051,453
2/22/20161.091.101.001.05241,807
2/19/20160.991.070.991.04107,622
2/18/20161.001.060.961.00193,667
2/17/20160.920.980.920.9736,647
2/16/20160.910.930.890.9042,225
2/12/20160.870.910.870.9019,180
2/11/20160.870.900.840.8621,138
2/10/20160.920.920.850.8876,011
2/9/20160.880.980.870.9072,851
2/8/20160.740.870.660.8732,219
2/5/20160.850.860.730.77152,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center