Empresas ICA SA (ADR) historical prices

   Watch this stock

Historical chart

    9.55 
    8.39 
    7.23 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 7.51 7.69 7.49 7.62 375,357
Jul 23, 2014 7.45 7.55 7.44 7.51 361,191
Jul 22, 2014 7.48 7.53 7.42 7.45 203,778
Jul 21, 2014 7.47 7.51 7.36 7.45 196,000
Jul 18, 2014 7.47 7.51 7.40 7.47 510,656
Jul 17, 2014 7.67 7.71 7.35 7.42 735,398
Jul 16, 2014 7.83 7.85 7.69 7.71 154,270
Jul 15, 2014 7.80 7.86 7.76 7.77 136,341
Jul 14, 2014 7.82 7.84 7.77 7.80 140,993
Jul 11, 2014 7.69 7.86 7.69 7.78 194,829
Jul 10, 2014 7.67 7.79 7.63 7.70 425,413
Jul 9, 2014 7.74 7.80 7.72 7.72 633,548
Jul 8, 2014 7.76 7.83 7.68 7.75 212,748
Jul 7, 2014 7.91 7.91 7.74 7.75 204,925
Jul 3, 2014 7.89 8.02 7.85 7.98 128,552
Jul 2, 2014 7.79 7.92 7.75 7.85 253,680
Jul 1, 2014 7.85 7.92 7.76 7.78 581,064
Jun 30, 2014 7.88 7.96 7.68 7.82 1,048,598
Jun 27, 2014 7.96 7.97 7.58 7.92 2,147,407
Jun 26, 2014 8.28 8.31 7.95 8.00 539,427
Jun 25, 2014 8.23 8.30 8.17 8.26 158,566
Jun 24, 2014 8.34 8.34 8.18 8.19 485,249
Jun 23, 2014 8.35 8.43 8.31 8.34 299,311
Jun 20, 2014 8.18 8.39 8.16 8.38 871,249
Jun 19, 2014 8.13 8.23 8.10 8.22 456,518
Jun 18, 2014 8.08 8.19 8.04 8.16 184,418
Jun 17, 2014 8.04 8.13 7.98 8.07 257,151
Jun 16, 2014 8.04 8.25 7.88 8.09 266,340
Jun 13, 2014 8.09 8.19 8.02 8.06 186,379
Jun 12, 2014 8.16 8.24 8.08 8.10 207,729