$1.59 +0.02 (%) Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Aug. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICA historical data

Date Open High Low Close Volume
8/31/20151.551.631.541.59103,964
8/28/20151.621.651.561.57186,066
8/27/20151.611.641.541.61307,339
8/26/20151.601.621.541.60224,177
8/25/20151.561.621.561.56429,661
8/24/20151.391.391.301.49398,925
8/21/20151.751.761.501.50512,537
8/20/20151.931.931.751.78114,059
8/19/20152.002.001.941.96208,459
8/18/20152.012.021.962.00192,746
8/17/20152.002.101.962.03282,719
8/14/20152.202.201.852.02331,957
8/13/20152.362.392.142.19414,650
8/12/20152.472.492.352.37143,562
8/11/20152.522.522.472.4839,727
8/10/20152.542.562.532.5531,788
8/7/20152.482.542.482.5455,784
8/6/20152.542.542.482.4961,489
8/5/20152.652.662.492.54222,666
8/4/20152.512.602.502.60150,655
8/3/20152.552.562.502.5218,871
7/31/20152.492.552.492.55148,537
7/30/20152.502.502.422.49156,549
7/29/20152.652.672.502.51103,837
7/28/20152.722.722.402.66492,605
7/27/20152.792.792.702.7162,054
7/24/20152.982.982.732.84136,112
7/23/20152.742.912.742.91123,015
7/22/20152.852.872.732.7356,689
7/21/20152.952.952.832.8470,383
7/20/20152.952.972.912.93105,472
7/17/20152.982.982.942.9441,239
7/16/20152.863.032.862.9762,361
7/15/20153.063.072.993.0066,772
7/14/20153.053.113.053.0728,643
7/13/20153.073.103.063.0935,138
7/10/20153.103.103.043.0644,873
7/9/20153.073.093.023.0377,105
7/8/20153.063.073.013.0246,068
7/7/20153.073.103.013.10103,574
7/6/20153.063.083.013.0836,830
7/2/20153.023.123.023.1265,084
7/1/20153.133.133.003.0469,727
6/30/20153.113.183.033.13147,197
6/29/20153.123.133.023.10129,720
6/26/20153.153.203.143.1949,309
6/25/20153.193.213.133.17175,401
6/24/20153.283.293.213.21116,628
6/23/20153.333.333.283.2945,474
6/22/20153.373.383.313.3362,753
6/19/20153.213.363.213.29157,828
6/18/20153.233.263.223.2250,159
6/17/20153.163.213.153.2072,428
6/16/20153.133.243.133.1973,918
6/15/20153.133.153.113.1357,337
6/12/20153.203.233.143.1857,740
6/11/20153.243.293.223.2473,591
6/10/20153.253.343.253.25126,789
6/9/20153.243.283.233.2461,498
6/8/20153.263.293.243.24118,726
6/5/20153.313.333.253.2694,003
6/4/20153.363.383.333.34166,260
6/3/20153.403.443.363.3977,598
6/2/20153.373.463.353.42125,272
6/1/20153.373.393.323.3867,373
5/29/20153.413.413.353.3769,104
5/28/20153.413.423.343.42139,157
5/27/20153.503.503.423.43177,304
5/26/20153.603.633.483.49160,414
5/22/20153.693.693.603.62160,741
5/21/20153.683.703.653.70363,918
5/20/20153.713.723.643.69168,180
5/19/20153.783.783.693.72139,501
5/18/20153.823.853.733.80151,305
5/15/20153.753.833.723.83272,268
5/14/20153.683.753.683.73199,316
5/13/20153.693.743.643.65187,377
5/12/20153.663.713.623.70151,214
5/11/20153.703.733.593.70127,703
5/8/20153.703.753.683.71255,371
5/7/20153.633.703.613.66100,027
5/6/20153.713.713.623.65106,950
5/5/20153.643.683.613.6796,764
5/4/20153.533.663.523.62177,042
5/1/20153.583.583.403.4977,707
4/30/20153.673.693.523.56166,586
4/29/20153.653.733.623.73277,650
4/28/20153.703.723.653.6594,775
4/27/20153.743.783.693.69234,636
4/24/20153.753.773.653.70133,152
4/23/20153.733.743.653.7274,733
4/22/20153.743.743.683.7282,415
4/21/20153.703.793.633.71283,909
4/20/20153.753.753.613.64186,400
4/17/20153.833.883.683.72266,487
4/16/20153.873.933.743.89300,447
4/15/20153.903.973.833.87227,965
4/14/20153.713.993.713.87448,849
4/13/20153.313.703.313.70267,498
4/10/20153.473.473.263.28853,150
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!