$3.71 +0.07 (%) Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Apr. 21, 2015 | 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
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
4/9/20153.553.553.413.44408,644
4/8/20153.493.553.483.54373,379
4/7/20153.433.533.403.49275,971
4/6/20153.373.463.353.45695,968
4/2/20153.263.413.253.3765,155
4/1/20153.253.283.223.25116,835
3/31/20153.243.263.173.26337,442
3/30/20153.213.293.213.25113,081
3/27/20153.313.333.203.22120,136
3/26/20153.363.423.293.30189,855
3/25/20153.543.543.383.43284,110
3/24/20153.543.543.433.48429,637
3/23/20153.563.613.493.52599,799
3/20/20153.403.563.383.54174,972
3/19/20153.453.473.363.41132,678
3/18/20153.383.463.293.45204,818
3/17/20153.453.513.393.40250,455
3/16/20153.583.583.363.45108,543
3/13/20153.443.623.393.57880,033
3/12/20153.123.473.123.46386,995
3/11/20153.103.153.063.10151,086
3/10/20153.203.203.033.09250,738
3/9/20153.313.353.153.19382,877
3/6/20153.223.373.203.29430,287
3/5/20153.363.363.213.23148,225
3/4/20153.523.523.313.33337,562
3/3/20153.503.613.483.52171,128
3/2/20153.593.693.473.48307,081
2/27/20153.673.763.493.57377,656
2/26/20153.673.703.633.65343,379
2/25/20153.773.773.653.6694,970
2/24/20153.733.753.653.73231,930
2/23/20153.763.783.563.72324,281
2/20/20153.573.763.553.76651,996
2/19/20153.343.583.333.56602,927
2/18/20153.273.463.273.34421,988
2/17/20153.523.522.963.261,229,058
2/13/20153.623.663.503.52320,698
2/12/20153.663.703.583.61255,184
2/11/20153.743.743.543.61347,188
2/10/20153.833.863.753.76129,587
2/9/20153.923.943.823.82150,894
2/6/20153.853.953.843.92257,883
2/5/20153.883.983.813.97209,290
2/4/20154.094.093.833.85183,748
2/3/20154.214.304.074.11339,076
2/2/20154.124.184.034.1681,949
1/30/20154.014.233.924.13539,015
1/29/20154.294.333.974.07562,639
1/28/20154.504.524.284.29607,199
1/27/20154.554.574.454.47325,493
1/26/20154.584.674.584.61347,411
1/23/20154.644.664.564.57460,456
1/22/20154.584.684.584.63511,576
1/21/20154.584.644.534.55239,959
1/20/20154.684.684.564.57366,732
1/16/20154.614.704.584.65141,429
1/15/20154.764.834.594.64209,869
1/14/20154.714.804.714.74261,836
1/13/20154.864.974.734.84459,446
1/12/20154.934.934.734.78120,553
1/9/20154.874.964.844.92287,130
1/8/20154.834.894.824.85141,787
1/7/20154.804.884.744.76178,999
1/6/20154.614.774.574.72376,508
1/5/20154.764.794.504.62383,968
1/2/20154.934.934.744.79166,200
12/31/20144.934.984.844.92134,591
12/30/20145.005.074.854.93233,448
12/29/20144.945.054.945.03327,870
12/26/20145.155.154.914.92481,903
12/24/20145.115.155.055.13202,231
12/23/20145.005.124.975.11458,222
12/22/20144.905.004.884.96244,852
12/19/20144.784.934.784.88280,671
12/18/20144.724.954.704.79606,181
12/17/20144.504.754.504.61301,021
12/16/20144.504.684.424.50536,351
12/15/20144.524.624.374.50555,469
12/12/20144.614.684.394.50409,913
12/11/20144.514.744.514.65693,357
12/10/20144.804.894.454.46856,268
12/9/20144.894.934.644.81677,487
12/8/20145.205.234.934.96351,292
12/5/20145.395.395.155.23327,748
12/4/20145.275.395.265.35438,527
12/3/20145.405.445.105.14391,967
12/2/20145.575.575.335.36452,087
12/1/20145.805.875.545.56568,704
11/28/20146.046.045.835.83131,726
11/26/20146.086.136.046.04248,106
11/25/20146.246.246.066.08155,815
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center