Empresas ICA SA (ADR) historical prices

   Watch this stock

Historical chart

    8.47 
    7.67 
    6.87 
 Nov 25, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2014 6.25 6.30 6.21 6.21 112,685
Nov 19, 2014 6.10 6.27 6.02 6.25 298,659
Nov 18, 2014 6.16 6.21 6.02 6.09 372,047
Nov 17, 2014 6.15 6.19 6.00 6.13 185,367
Nov 14, 2014 6.24 6.29 6.17 6.18 347,579
Nov 13, 2014 6.31 6.39 6.18 6.26 382,513
Nov 12, 2014 6.51 6.54 6.21 6.26 637,561
Nov 11, 2014 6.70 6.70 6.48 6.50 669,411
Nov 10, 2014 6.83 6.90 6.67 6.69 223,971
Nov 7, 2014 6.87 6.95 6.78 6.81 340,736
Nov 6, 2014 7.09 7.10 6.84 6.84 402,197
Nov 5, 2014 7.14 7.14 7.00 7.06 187,726
Nov 4, 2014 7.14 7.17 7.12 7.13 369,890
Nov 3, 2014 7.11 7.15 7.07 7.14 357,355
Oct 31, 2014 7.01 7.21 6.94 7.13 907,493
Oct 30, 2014 6.84 6.88 6.82 6.88 79,449
Oct 29, 2014 6.97 7.01 6.78 6.84 254,078
Oct 28, 2014 6.81 7.02 6.79 6.94 451,822
Oct 27, 2014 6.82 6.82 6.65 6.76 320,632
Oct 24, 2014 6.81 6.86 6.66 6.82 444,911
Oct 23, 2014 6.58 6.80 6.52 6.77 479,137
Oct 22, 2014 6.58 6.58 6.51 6.53 361,913
Oct 21, 2014 6.51 6.59 6.50 6.55 243,183
Oct 20, 2014 6.53 6.59 6.49 6.50 314,839
Oct 17, 2014 6.64 6.64 6.56 6.57 404,653
Oct 16, 2014 6.41 6.57 6.41 6.54 244,462
Oct 15, 2014 6.58 6.59 6.39 6.56 403,936
Oct 14, 2014 6.68 6.68 6.59 6.63 248,533
Oct 13, 2014 6.68 6.75 6.60 6.61 361,430
Oct 10, 2014 6.79 6.79 6.56 6.67 491,656