Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vina Concha Y Toro (NY: VCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.69 26.07 25.69 25.77 10,705 +0.17(+0.65%)
Oct 30, 2006 25.73 25.73 25.60 25.60 1,202 -0.25(-0.96%)
Oct 27, 2006 25.98 26.14 25.85 25.85 4,089 +0.00(+0.00%)
Oct 26, 2006 25.85 25.85 25.85 25.85 120 -0.08(-0.32%)
Oct 25, 2006 25.77 26.02 25.77 25.94 1,804 +0.08(+0.32%)
Oct 24, 2006 25.98 25.98 25.85 25.85 2,285 -0.17(-0.64%)
Oct 23, 2006 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Oct 20, 2006 26.18 26.18 26.02 26.02 601 -0.07(-0.29%)
Oct 19, 2006 26.09 26.09 26.09 26.09 240 +0.00(+0.00%)
Oct 18, 2006 26.06 26.09 26.06 26.09 721 -0.08(-0.32%)
Oct 17, 2006 26.10 26.18 25.98 26.18 6,134 +0.24(+0.93%)
Oct 16, 2006 26.14 26.14 25.94 25.94 2,766 -0.33(-1.27%)
Oct 13, 2006 26.14 26.27 26.10 26.27 2,886 -0.02(-0.06%)
Oct 12, 2006 25.11 26.84 25.11 26.29 18,765 +1.33(+5.33%)
Oct 11, 2006 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Oct 10, 2006 24.81 25.02 24.81 24.96 2,526 +0.27(+1.08%)
Oct 09, 2006 24.81 24.81 24.69 24.69 1,684 -0.21(-0.83%)
Oct 06, 2006 24.86 24.90 24.81 24.90 481 -0.04(-0.17%)
Oct 05, 2006 24.98 25.06 24.94 24.94 6,134 +0.08(+0.33%)
Oct 04, 2006 25.02 25.15 24.85 24.86 47,875 -0.08(-0.33%)
Oct 03, 2006 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Oct 02, 2006 24.94 24.94 24.94 24.94 360 +0.08(+0.33%)
Sep 29, 2006 24.86 24.86 24.86 24.86 240 -0.04(-0.17%)
Sep 28, 2006 24.77 24.94 24.67 24.90 9,743 +0.05(+0.20%)
Sep 27, 2006 24.73 25.02 24.73 24.85 15,277 +0.24(+0.98%)
Sep 26, 2006 24.02 24.61 24.02 24.61 6,134 +0.66(+2.78%)
Sep 25, 2006 23.44 23.95 23.44 23.94 10,946 -0.47(-1.94%)
Sep 22, 2006 24.28 24.73 24.28 24.42 1,082 +0.14(+0.58%)
Sep 21, 2006 24.27 24.27 24.27 24.27 240 -0.10(-0.41%)
Sep 20, 2006 24.37 24.37 24.37 24.37 962 -0.08(-0.34%)
Sep 19, 2006 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Sep 18, 2006 24.46 24.46 24.46 24.46 481 +0.02(+0.10%)
Sep 15, 2006 24.40 24.52 24.40 24.43 721 +0.12(+0.48%)
Sep 14, 2006 23.93 24.32 23.93 24.32 4,691 +0.29(+1.21%)
Sep 13, 2006 23.78 24.02 23.78 24.02 2,044 +0.33(+1.40%)
Sep 12, 2006 23.53 23.69 23.53 23.69 1,082 +0.25(+1.06%)
Sep 11, 2006 23.66 23.66 23.44 23.44 6,736 -0.30(-1.26%)
Sep 08, 2006 23.85 23.85 23.74 23.74 721 -0.15(-0.63%)
Sep 07, 2006 24.23 24.23 23.89 23.89 3,608 -0.12(-0.48%)
Sep 06, 2006 24.27 24.38 24.01 24.01 3,729 -0.39(-1.60%)
Sep 05, 2006 24.11 24.52 24.11 24.40 29,471 +0.08(+0.34%)
Sep 01, 2006 23.90 24.36 23.90 24.32 3,849 +0.42(+1.74%)
Aug 31, 2006 23.11 23.98 23.11 23.90 105,375 +0.71(+3.05%)
Aug 30, 2006 23.07 23.19 23.02 23.19 9,262 +0.21(+0.90%)
Aug 29, 2006 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 28, 2006 23.15 23.15 22.99 22.99 1,082 -0.02(-0.11%)
Aug 25, 2006 23.44 23.44 22.90 23.01 8,660 -0.43(-1.84%)
Aug 24, 2006 23.57 23.57 23.44 23.44 3,969 -0.29(-1.23%)
Aug 23, 2006 23.98 23.98 23.73 23.73 2,405 -0.08(-0.35%)
Aug 22, 2006 23.83 23.83 23.82 23.82 601 -0.13(-0.56%)
Aug 21, 2006 23.81 23.95 23.78 23.95 6,375 +0.00(+0.00%)
Aug 18, 2006 23.39 23.98 23.39 23.95 13,592 +0.47(+2.02%)
Aug 17, 2006 22.74 23.48 22.74 23.48 7,458 +0.49(+2.13%)
Aug 16, 2006 22.56 23.08 22.56 22.99 31,155 +0.54(+2.41%)
Aug 15, 2006 22.45 22.45 22.45 22.45 120 -0.10(-0.44%)
Aug 14, 2006 22.45 22.55 22.45 22.55 4,931 +0.11(+0.48%)
Aug 11, 2006 22.69 22.69 22.44 22.44 3,007 -0.38(-1.68%)
Aug 10, 2006 22.53 22.82 22.53 22.82 4,089 +0.37(+1.67%)
Aug 09, 2006 22.20 22.45 22.20 22.45 15,637 +0.33(+1.50%)
Aug 08, 2006 22.30 22.30 22.10 22.11 1,082 -0.20(-0.89%)
Aug 07, 2006 22.13 22.31 22.13 22.31 2,886 +0.30(+1.36%)
Aug 04, 2006 22.03 22.06 22.01 22.01 721 -0.09(-0.41%)
Aug 03, 2006 22.12 22.12 21.98 22.10 1,082 -0.09(-0.41%)
Aug 02, 2006 22.25 22.25 22.11 22.20 1,082 -0.15(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.