$0.68 -0.09 (%) Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Feb. 8, 2016 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICA historical data

Date Open High Low Close Volume
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
12/9/20151.101.311.101.25459,874
12/8/20150.881.120.871.09646,053
12/7/20150.880.950.820.91139,142
12/4/20150.770.940.730.90493,252
12/3/20150.670.820.660.78508,815
12/2/20150.910.910.630.721,397,946
12/1/20151.231.230.920.921,696,999
11/30/20151.321.341.221.23387,571
11/27/20151.291.341.291.31269,653
11/25/20151.321.341.261.28100,075
11/24/20151.331.381.311.32305,510
11/23/20151.361.441.321.34289,997
11/20/20151.391.461.381.38314,525
11/19/20151.361.501.361.40165,962
11/18/20151.321.421.311.39309,806
11/17/20151.361.401.291.33187,808
11/16/20151.371.431.341.35176,634
11/13/20151.391.441.381.39120,776
11/12/20151.411.471.401.41202,968
11/11/20151.451.531.441.44154,241
11/10/20151.401.501.361.48304,878
11/9/20151.521.541.431.44287,248
11/6/20151.541.561.501.53359,402
11/5/20151.651.721.561.58328,943
11/4/20151.611.761.581.67325,170
11/3/20151.501.701.461.61759,661
11/2/20151.561.561.521.5345,415
10/30/20151.661.711.301.54737,722
10/29/20152.252.251.531.67979,518
10/28/20152.122.222.072.19401,865
10/27/20152.032.162.032.11408,783
10/26/20152.072.161.962.08422,453
10/23/20151.972.091.942.04573,546
10/22/20151.982.011.951.98301,429
10/21/20152.002.051.941.97348,648
10/20/20152.052.091.972.00174,767
10/19/20152.092.092.052.0645,684
10/16/20152.112.122.082.1180,142
10/15/20152.062.152.042.1050,589
10/14/20151.982.121.982.08147,587
10/13/20151.982.031.981.9977,357
10/12/20152.022.071.992.0052,884
10/9/20152.012.061.982.0081,852
10/8/20151.922.021.922.0088,625
10/7/20151.881.971.881.92104,707
10/6/20151.911.981.871.8863,922
10/5/20151.881.991.881.92235,652
10/2/20151.771.891.721.8866,298
10/1/20151.681.781.641.7780,009
9/30/20151.741.871.671.67254,600
9/29/20151.791.881.761.76142,360
9/28/20152.052.071.811.81237,770
9/25/20152.042.142.042.06561,223
9/24/20151.822.071.802.04475,592
9/23/20151.881.901.811.86161,967
9/22/20151.841.921.751.88155,124
9/21/20151.671.921.671.87217,162
9/18/20151.731.741.621.621,096,381
9/17/20151.761.761.731.7588,704
9/16/20151.741.791.731.7346,279
9/15/20151.751.751.701.7442,170
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center