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, 2013 33.22 33.67 33.22 33.67 1,943 +0.47(+1.42%)
Oct 30, 2013 33.29 33.29 32.88 33.20 1,051 -0.41(-1.21%)
Oct 29, 2013 33.61 33.61 33.61 33.61 119 -0.14(-0.43%)
Oct 28, 2013 34.56 34.56 33.69 33.75 996 -0.62(-1.81%)
Oct 25, 2013 34.26 34.47 34.26 34.38 2,373 +0.15(+0.45%)
Oct 24, 2013 34.75 34.75 34.22 34.22 4,051 -0.44(-1.28%)
Oct 23, 2013 34.56 34.76 34.56 34.66 1,793 -0.18(-0.52%)
Oct 22, 2013 34.48 34.85 34.48 34.85 278 +0.40(+1.15%)
Oct 21, 2013 34.47 34.47 34.01 34.45 2,368 +0.12(+0.34%)
Oct 18, 2013 34.29 34.33 33.91 34.33 1,961 +0.02(+0.05%)
Oct 17, 2013 35.13 35.13 34.31 34.31 3,988 -0.47(-1.35%)
Oct 16, 2013 34.30 34.78 34.30 34.78 2,194 +0.68(+1.99%)
Oct 15, 2013 33.96 34.10 33.96 34.10 8,991 +0.23(+0.67%)
Oct 14, 2013 33.84 33.88 33.54 33.88 3,005 +0.40(+1.19%)
Oct 11, 2013 33.88 33.88 33.43 33.48 21,371 -0.40(-1.17%)
Oct 10, 2013 33.88 33.92 33.84 33.88 4,095 +0.18(+0.54%)
Oct 09, 2013 33.65 33.78 33.65 33.70 3,473 -0.33(-0.98%)
Oct 08, 2013 33.71 34.03 33.59 34.03 13,072 +0.19(+0.56%)
Oct 07, 2013 33.55 33.85 33.43 33.84 1,090 +0.14(+0.43%)
Oct 04, 2013 34.10 34.20 33.70 33.70 1,662 -0.36(-1.06%)
Oct 03, 2013 34.67 34.67 33.88 34.06 2,591 -0.27(-0.79%)
Oct 02, 2013 34.03 34.33 33.71 34.33 7,624 +0.63(+1.88%)
Oct 01, 2013 33.58 33.88 33.34 33.70 8,965 +0.45(+1.36%)
Sep 30, 2013 35.01 35.01 33.23 33.25 14,221 -1.82(-5.20%)
Sep 27, 2013 35.76 35.76 34.86 35.07 3,210 -0.79(-2.19%)
Sep 26, 2013 35.91 35.99 35.24 35.86 4,516 +0.00(+0.00%)
Sep 25, 2013 35.22 35.89 35.16 35.86 7,451 +0.64(+1.82%)
Sep 24, 2013 35.22 35.83 34.75 35.22 13,081 +0.08(+0.23%)
Sep 23, 2013 33.60 35.13 33.60 35.13 9,787 +1.64(+4.91%)
Sep 20, 2013 33.23 33.51 33.23 33.49 2,527 +0.23(+0.68%)
Sep 19, 2013 33.26 33.29 32.93 33.26 1,665 +0.23(+0.71%)
Sep 18, 2013 32.71 33.03 32.42 33.03 1,230 +0.48(+1.47%)
Sep 17, 2013 33.35 33.35 32.20 32.55 5,198 -0.77(-2.32%)
Sep 16, 2013 33.33 33.37 33.33 33.33 333 -0.05(-0.13%)
Sep 13, 2013 34.20 34.20 33.37 33.37 6,445 -0.84(-2.45%)
Sep 12, 2013 35.13 35.34 34.21 34.21 2,866 -1.09(-3.09%)
Sep 11, 2013 34.69 35.30 34.36 35.30 12,576 +0.30(+0.85%)
Sep 10, 2013 35.25 35.25 34.59 35.00 5,524 -0.21(-0.59%)
Sep 09, 2013 35.29 35.29 35.11 35.21 4,108 +0.36(+1.03%)
Sep 06, 2013 35.01 35.20 34.78 34.85 2,554 +0.17(+0.49%)
Sep 05, 2013 32.91 34.93 32.65 34.68 6,850 +1.99(+6.09%)
Sep 04, 2013 32.91 32.95 32.69 32.69 4,032 -0.49(-1.47%)
Sep 03, 2013 32.81 33.17 32.81 33.17 1,332 +0.34(+1.05%)
Aug 30, 2013 32.23 32.83 31.97 32.83 5,713 +0.84(+2.61%)
Aug 29, 2013 31.83 32.13 31.83 31.99 3,833 -0.14(-0.42%)
Aug 28, 2013 32.18 32.37 31.94 32.13 2,469 -0.05(-0.17%)
Aug 27, 2013 32.71 32.98 32.18 32.18 1,164 -0.85(-2.56%)
Aug 26, 2013 32.72 33.57 32.51 33.03 4,185 +0.14(+0.44%)
Aug 23, 2013 32.18 33.14 32.16 32.89 22,156 +0.68(+2.10%)
Aug 22, 2013 31.79 32.41 31.55 32.21 11,882 +0.29(+0.90%)
Aug 21, 2013 32.58 32.58 31.64 31.92 17,848 -0.34(-1.06%)
Aug 20, 2013 32.51 32.54 31.90 32.26 13,744 -0.16(-0.50%)
Aug 19, 2013 33.07 33.08 32.43 32.43 13,499 -0.64(-1.93%)
Aug 16, 2013 33.08 33.14 33.07 33.07 3,273 -0.26(-0.78%)
Aug 15, 2013 33.29 33.33 33.00 33.33 1,443 +0.06(+0.19%)
Aug 14, 2013 34.22 34.22 33.15 33.26 6,550 -1.19(-3.44%)
Aug 13, 2013 34.68 34.69 34.35 34.45 26,463 -0.40(-1.15%)
Aug 12, 2013 34.96 34.98 34.71 34.85 1,965 -0.31(-0.89%)
Aug 09, 2013 34.78 35.25 34.76 35.16 7,616 +0.05(+0.15%)
Aug 08, 2013 34.09 35.39 33.81 35.11 11,549 +1.17(+3.45%)
Aug 07, 2013 33.41 33.94 33.41 33.94 5,588 +0.39(+1.15%)
Aug 06, 2013 33.56 33.77 33.46 33.55 6,950 +0.05(+0.16%)
Aug 05, 2013 33.86 33.86 33.26 33.50 2,443 -0.50(-1.46%)
Aug 02, 2013 32.95 34.15 32.95 33.99 5,880 +0.82(+2.47%)
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.