Empresas ICA SA (ADR) historical prices

   Watch this stock

Historical chart

    9.20 
    8.16 
    7.11 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 11, 2014 7.56 7.56 7.46 7.50 405,909
Sep 10, 2014 7.50 7.53 7.43 7.53 159,051
Sep 9, 2014 7.52 7.62 7.49 7.51 242,998
Sep 8, 2014 7.56 7.60 7.44 7.57 199,139
Sep 5, 2014 7.56 7.58 7.47 7.50 276,278
Sep 4, 2014 7.60 7.65 7.51 7.52 235,674
Sep 3, 2014 7.57 7.62 7.52 7.59 265,264
Sep 2, 2014 7.43 7.54 7.39 7.50 340,924
Aug 29, 2014 7.49 7.57 7.42 7.43 288,351
Aug 28, 2014 7.58 7.58 7.43 7.49 213,779
Aug 27, 2014 7.65 7.65 7.56 7.59 133,032
Aug 26, 2014 7.68 7.72 7.60 7.63 210,067
Aug 25, 2014 7.70 7.72 7.60 7.65 175,453
Aug 22, 2014 7.66 7.71 7.61 7.64 158,780
Aug 21, 2014 7.59 7.74 7.57 7.68 431,462
Aug 20, 2014 7.54 7.70 7.54 7.59 500,893
Aug 19, 2014 7.56 7.66 7.49 7.53 350,707
Aug 18, 2014 7.59 7.64 7.46 7.60 319,571
Aug 15, 2014 7.57 7.63 7.41 7.53 202,310
Aug 14, 2014 7.57 7.68 7.54 7.55 343,919
Aug 13, 2014 7.32 7.60 7.30 7.52 455,217
Aug 12, 2014 7.14 7.27 7.12 7.27 182,991
Aug 11, 2014 7.13 7.22 7.11 7.16 276,638