$0.77 -0.04 (%) Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

May. 5, 2016 | 03:53 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
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
2/4/20160.960.960.880.9039,407
2/3/20161.001.000.910.9572,364
2/2/20161.061.060.910.98156,394
2/1/20161.081.101.041.09109,085
1/29/20160.981.040.921.02145,387
1/28/20160.990.990.700.91343,975
1/27/20160.931.400.931.03822,386
1/26/20160.660.930.660.92402,040
1/25/20160.690.690.630.6544,102
1/22/20160.460.690.450.6896,331
1/21/20160.440.470.390.41126,131
1/20/20160.460.500.390.44105,231
1/19/20160.570.580.510.5123,008
1/15/20160.560.600.560.5679,394
1/14/20160.630.630.600.6035,937
1/13/20160.650.660.610.6243,398
1/12/20160.670.670.630.6415,813
1/11/20160.660.690.640.6448,718
1/8/20160.680.680.640.66116,221
1/7/20160.690.710.650.65543,328
1/6/20160.780.790.710.72366,317
1/5/20160.750.810.750.7839,937
1/4/20160.800.830.760.7859,406
12/31/20150.800.840.770.7745,391
12/30/20150.820.830.790.8061,586
12/29/20150.820.890.780.82188,053
12/28/20150.810.850.800.8061,324
12/24/20150.790.840.790.8120,394
12/23/20150.780.860.780.80156,730
12/22/20150.800.900.770.77199,973
12/21/20150.880.880.720.80294,836
12/18/20151.131.130.830.89895,456
12/17/20151.171.221.161.18123,483
12/16/20151.251.321.141.16239,858
12/15/20150.991.260.991.24254,290
12/14/20151.221.230.991.00264,378
12/11/20151.351.401.161.19273,080
12/10/20151.241.461.201.34423,968
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center