$6.08 -0.11 (%) Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICA historical data

Date Open High Low Close Volume
11/25/20146.246.246.066.08155,815
11/24/20146.386.386.066.19474,899
11/21/20146.306.426.276.40401,779
11/20/20146.256.306.216.21112,685
11/19/20146.106.276.026.25298,659
11/18/20146.166.216.026.09372,047
11/17/20146.156.196.006.13185,367
11/14/20146.246.296.176.18347,579
11/13/20146.316.396.186.26382,513
11/12/20146.516.546.216.26637,561
11/11/20146.706.706.486.50669,411
11/10/20146.836.906.676.69223,971
11/7/20146.876.956.796.81340,736
11/6/20147.097.106.846.84402,197
11/5/20147.147.147.007.06187,726
11/4/20147.147.177.127.13369,890
11/3/20147.117.157.077.14357,355
10/31/20147.017.216.947.13907,493
10/30/20146.846.886.826.8879,449
10/29/20146.977.016.786.84254,078
10/28/20146.817.026.796.94451,822
10/27/20146.826.826.656.76320,632
10/24/20146.816.866.666.82444,911
10/23/20146.586.806.526.77479,137
10/22/20146.586.586.516.53361,913
10/21/20146.516.596.506.55243,183
10/20/20146.536.596.496.50314,839
10/17/20146.646.646.566.57404,653
10/16/20146.416.576.416.54244,462
10/15/20146.586.596.396.56403,936
10/14/20146.686.686.596.63248,533
10/13/20146.686.756.606.61361,430
10/10/20146.796.796.576.67491,656
10/9/20147.007.006.836.85288,694
10/8/20146.926.996.816.99249,000
10/7/20147.017.026.896.90175,756
10/6/20146.957.016.916.98383,758
10/3/20146.936.936.806.87262,222
10/2/20146.936.936.846.90192,369
10/1/20146.886.946.816.91250,238
9/30/20146.936.966.836.92226,206
9/29/20146.937.026.936.95162,353
9/26/20147.097.147.007.05254,702
9/25/20147.267.267.067.09372,785
9/24/20147.287.327.267.31208,737
9/23/20147.307.337.227.25380,357
9/22/20147.417.417.267.28181,503
9/19/20147.387.387.317.37785,792
9/18/20147.407.417.317.34159,983
9/17/20147.337.397.317.38311,724
9/16/20147.397.447.157.26302,876
9/15/20147.507.507.347.35150,658
9/12/20147.487.537.397.45337,955
9/11/20147.567.567.467.50405,909
9/10/20147.507.537.437.53159,051
9/9/20147.527.627.497.51242,998
9/8/20147.567.607.447.57199,139
9/5/20147.567.587.477.50276,278
9/4/20147.607.657.517.52235,674
9/3/20147.577.627.527.59265,264
9/2/20147.437.547.397.50340,924
8/29/20147.497.577.427.43288,351
8/28/20147.587.587.437.49213,779
8/27/20147.657.657.567.59133,032
8/26/20147.687.727.607.63210,067
8/25/20147.707.727.607.65175,453
8/22/20147.667.717.617.64158,780
8/21/20147.597.747.577.68431,462
8/20/20147.547.707.547.59500,893
8/19/20147.567.667.497.53350,707
8/18/20147.597.657.467.60319,571
8/15/20147.577.637.417.53202,310
8/14/20147.577.687.547.55343,919
8/13/20147.327.607.307.52455,217
8/12/20147.147.277.127.27182,991
8/11/20147.137.227.117.16276,638
8/8/20147.197.197.067.13170,370
8/7/20147.187.227.117.16234,446
8/6/20147.187.207.117.18233,170
8/5/20147.037.327.027.19501,259
8/4/20147.037.096.777.07458,478
8/1/20147.107.206.987.00281,517
7/31/20147.257.336.957.12620,559
7/30/20147.417.457.307.34192,783
7/29/20147.557.557.397.42340,998
7/28/20147.567.687.527.54251,634
7/25/20147.617.687.557.62256,081
7/24/20147.517.697.497.62375,357
7/23/20147.457.557.447.51361,191
7/22/20147.487.537.427.45203,778
7/21/20147.477.517.367.45196,000
7/18/20147.477.517.407.47510,656
7/17/20147.677.717.357.42735,398
7/16/20147.837.857.697.71154,270
7/15/20147.807.867.767.77136,341
7/14/20147.827.847.777.80140,993
7/11/20147.697.867.697.78194,829
7/10/20147.677.797.637.70425,413
7/9/20147.747.807.727.72633,548
7/8/20147.767.837.687.75212,748
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center