$3.12 +0.08 (%) Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!