Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs $7.35

down -0.10


15/9/2014 04:02 PM  |  NYSE : ICA  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICA historical data

Date Open High Low Close Volume
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
7/7/20147.917.917.747.75204,925
7/3/20147.898.027.857.98128,552
7/2/20147.797.927.757.85253,680
7/1/20147.857.927.767.78581,064
6/30/20147.887.967.687.821,048,598
6/27/20147.967.977.587.922,147,407
6/26/20148.288.317.958.00539,427
6/25/20148.238.308.178.26158,566
6/24/20148.348.348.188.19485,249
6/23/20148.358.438.318.34299,311
6/20/20148.188.398.178.38871,249
6/19/20148.138.238.108.22456,518
6/18/20148.088.198.048.16184,418
6/17/20148.048.137.988.07257,151
6/16/20148.048.257.888.09266,340
6/13/20148.098.198.028.06186,379
6/12/20148.168.248.088.10207,729
6/11/20148.148.238.098.15185,715
6/10/20148.278.288.068.20345,610
6/9/20148.198.348.158.30233,399
6/6/20148.218.278.148.18213,640
6/5/20147.898.257.898.20701,151
6/4/20147.967.967.767.90327,207
6/3/20148.038.087.957.98236,373
6/2/20148.168.168.018.07231,167
5/30/20148.058.178.008.12509,580
5/29/20148.088.138.048.09333,709
5/28/20148.008.097.958.03347,100
5/27/20147.948.077.948.06257,715
5/23/20147.968.077.857.92190,025
5/22/20147.778.137.778.03517,567
5/21/20147.517.867.497.80331,312
5/20/20147.447.507.447.47121,979
5/19/20147.407.527.357.48111,160
5/16/20147.467.557.397.43258,112
5/15/20147.577.657.477.48258,319
5/14/20147.647.697.567.56292,742
5/13/20147.537.717.537.63340,119
5/12/20147.447.587.427.57307,055
5/9/20147.367.457.287.41175,120
5/8/20147.487.727.327.41355,782
5/7/20147.467.507.407.47329,078
5/6/20147.477.537.417.47319,252
5/5/20147.427.517.347.47174,008
5/2/20147.377.427.287.41342,580
5/1/20147.167.467.087.35213,127
4/30/20147.307.487.057.21852,755
4/29/20146.767.336.767.331,696,995
4/28/20146.516.806.516.77343,782
4/25/20146.456.486.406.40158,632
4/24/20146.566.586.366.50158,407
Trading Center