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 (%)
Nov 30, 2006 25.75 25.75 25.55 25.55 1,443 -0.19(-0.74%)
Nov 29, 2006 25.54 25.75 25.54 25.75 2,165 +0.13(+0.52%)
Nov 28, 2006 25.65 25.75 25.61 25.61 1,202 +0.09(+0.36%)
Nov 27, 2006 25.60 25.60 25.52 25.52 601 +0.00(+0.00%)
Nov 24, 2006 25.52 25.52 25.52 25.52 120 -0.08(-0.32%)
Nov 22, 2006 25.69 25.69 25.52 25.60 842 -0.04(-0.16%)
Nov 21, 2006 25.81 25.81 25.61 25.65 360 +0.04(+0.16%)
Nov 20, 2006 25.60 25.65 25.55 25.60 1,804 +0.07(+0.29%)
Nov 17, 2006 25.19 25.77 25.19 25.53 3,488 +0.13(+0.52%)
Nov 16, 2006 25.36 25.40 25.36 25.40 360 -0.04(-0.16%)
Nov 15, 2006 25.44 25.44 25.44 25.44 240 +0.04(+0.16%)
Nov 14, 2006 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 13, 2006 25.31 25.68 25.31 25.40 1,443 -0.12(-0.49%)
Nov 10, 2006 25.52 25.52 25.52 25.52 120 +0.06(+0.23%)
Nov 09, 2006 25.70 25.70 25.46 25.46 842 -0.27(-1.03%)
Nov 08, 2006 25.62 25.73 25.62 25.73 360 +0.19(+0.75%)
Nov 07, 2006 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Nov 06, 2006 25.84 25.84 25.54 25.54 2,165 -0.40(-1.54%)
Nov 03, 2006 25.90 25.99 25.90 25.94 2,766 -0.04(-0.16%)
Nov 02, 2006 25.48 26.19 25.37 25.98 62,310 +0.42(+1.63%)
Nov 01, 2006 25.69 25.85 25.56 25.56 1,082 -0.21(-0.81%)
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%)
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.