Empresas ICA SA (ADR) historical prices

   Watch this stock

Historical chart

    8.47 
    7.67 
    6.87 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 9, 2014 7.00 7.00 6.83 6.85 288,694
Oct 8, 2014 6.92 6.99 6.81 6.99 249,000
Oct 7, 2014 7.01 7.02 6.89 6.90 175,756
Oct 6, 2014 6.95 7.00 6.91 6.98 383,758
Oct 3, 2014 6.93 6.93 6.80 6.87 262,222
Oct 2, 2014 6.93 6.93 6.84 6.90 192,369
Oct 1, 2014 6.88 6.94 6.81 6.91 250,238
Sep 30, 2014 6.93 6.96 6.83 6.92 226,206
Sep 29, 2014 6.93 7.02 6.93 6.95 162,353
Sep 26, 2014 7.09 7.14 7.00 7.05 254,702
Sep 25, 2014 7.26 7.26 7.06 7.09 372,785
Sep 24, 2014 7.28 7.32 7.26 7.31 208,737
Sep 23, 2014 7.30 7.33 7.22 7.25 380,357
Sep 22, 2014 7.41 7.41 7.26 7.28 181,503
Sep 19, 2014 7.38 7.38 7.31 7.37 785,792
Sep 18, 2014 7.40 7.41 7.31 7.34 159,983
Sep 17, 2014 7.33 7.39 7.31 7.38 311,724
Sep 16, 2014 7.39 7.44 7.15 7.26 302,876
Sep 15, 2014 7.50 7.50 7.34 7.35 150,658
Sep 12, 2014 7.48 7.53 7.38 7.45 337,955