Empresas ICA SA (ADR) historical prices

   Watch this stock

Historical chart

    9.20 
    8.16 
    7.11 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 8, 2014 7.19 7.19 7.06 7.13 170,370
Aug 7, 2014 7.18 7.22 7.11 7.16 234,446
Aug 6, 2014 7.18 7.20 7.11 7.18 233,170
Aug 5, 2014 7.03 7.32 7.02 7.19 501,259
Aug 4, 2014 7.03 7.09 6.77 7.07 458,478
Aug 1, 2014 7.10 7.20 6.98 7.00 281,517
Jul 31, 2014 7.25 7.33 6.95 7.12 620,559
Jul 30, 2014 7.41 7.45 7.30 7.34 192,783
Jul 29, 2014 7.55 7.55 7.39 7.42 340,998
Jul 28, 2014 7.56 7.68 7.52 7.54 251,634
Jul 25, 2014 7.61 7.68 7.55 7.62 256,081
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