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, 2009 34.05 34.05 32.98 32.98 2,090 -1.09(-3.21%)
Nov 27, 2009 33.01 34.07 33.01 34.07 1,308 +0.66(+1.96%)
Nov 25, 2009 33.58 33.78 32.88 33.42 11,671 -0.04(-0.13%)
Nov 24, 2009 33.68 33.86 33.46 33.46 83,817 -0.12(-0.35%)
Nov 23, 2009 36.10 36.10 33.45 33.58 6,435 -0.51(-1.49%)
Nov 20, 2009 33.28 34.17 33.28 34.08 52,568 +0.82(+2.47%)
Nov 19, 2009 33.59 34.13 33.26 33.26 360 +0.00(+0.00%)
Nov 18, 2009 33.55 33.73 33.26 33.26 59,615 -0.30(-0.89%)
Nov 17, 2009 34.34 34.34 33.53 33.56 3,375 -0.78(-2.28%)
Nov 16, 2009 34.27 34.34 34.21 34.34 1,540 -0.16(-0.46%)
Nov 13, 2009 34.92 34.97 34.37 34.50 14,698 -0.37(-1.07%)
Nov 12, 2009 34.87 34.87 34.01 34.87 6,933 -0.66(-1.85%)
Nov 11, 2009 35.19 35.53 35.19 35.53 240 -0.01(-0.02%)
Nov 10, 2009 35.44 35.54 34.97 35.54 1,170 +0.00(+0.00%)
Nov 09, 2009 35.36 35.54 35.36 35.54 22,494 +0.61(+1.74%)
Nov 06, 2009 35.41 35.41 34.93 34.93 1,935 -0.81(-2.28%)
Nov 05, 2009 35.11 37.41 35.11 35.75 962 +0.71(+2.02%)
Nov 04, 2009 35.04 35.04 35.04 35.04 120 -0.54(-1.52%)
Nov 03, 2009 35.60 36.05 35.11 35.58 1,852 -0.37(-1.04%)
Nov 02, 2009 35.55 35.95 35.55 35.95 601 +0.54(+1.53%)
Oct 30, 2009 35.13 35.58 35.05 35.41 3,483 +0.30(+0.86%)
Oct 29, 2009 34.60 35.13 34.55 35.11 1,924 +0.44(+1.28%)
Oct 28, 2009 34.87 34.87 34.16 34.67 962 -0.37(-1.07%)
Oct 27, 2009 34.92 35.66 34.92 35.04 6,375 +0.21(+0.60%)
Oct 26, 2009 35.83 36.72 34.83 34.83 6,375 -2.24(-6.05%)
Oct 23, 2009 37.08 37.18 36.54 37.08 1,717 +1.40(+3.91%)
Oct 22, 2009 35.77 35.79 35.66 35.68 1,058 -0.40(-1.11%)
Oct 21, 2009 36.08 36.08 36.08 36.08 120 +0.42(+1.17%)
Oct 20, 2009 35.12 35.66 35.12 35.66 240 -0.11(-0.31%)
Oct 19, 2009 35.70 35.83 35.70 35.78 1,764 +0.11(+0.31%)
Oct 16, 2009 35.66 35.66 35.66 35.66 120 +0.33(+0.94%)
Oct 15, 2009 34.29 35.37 34.29 35.33 2,225 -0.08(-0.23%)
Oct 14, 2009 35.75 35.75 34.92 35.41 1,563 -0.33(-0.93%)
Oct 13, 2009 35.50 35.75 35.50 35.75 5,894 +0.58(+1.65%)
Oct 09, 2009 35.16 35.16 35.16 35.16 0 +0.55(+1.59%)
Oct 07, 2009 34.62 34.62 34.62 34.62 0 +0.00(+0.00%)
Oct 05, 2009 34.62 34.62 34.62 34.62 0 +0.02(+0.07%)
Oct 02, 2009 34.92 35.12 34.59 34.59 2,886 -0.06(-0.18%)
Oct 01, 2009 35.16 35.16 34.65 34.65 240 +0.03(+0.08%)
Sep 30, 2009 34.18 34.62 33.61 34.62 8,040 +0.33(+0.97%)
Sep 28, 2009 35.00 34.29 34.29 34.29 721 -0.43(-1.24%)
Sep 25, 2009 35.41 34.72 34.72 34.72 240 -0.90(-2.53%)
Sep 23, 2009 35.63 35.63 35.63 35.63 360 -0.03(-0.08%)
Sep 22, 2009 35.66 35.66 35.66 35.66 120 -0.09(-0.26%)
Sep 21, 2009 35.33 36.09 35.33 35.75 1,459 +0.83(+2.38%)
Sep 18, 2009 34.70 35.00 34.25 34.92 1,563 +0.29(+0.84%)
Sep 17, 2009 34.42 34.87 33.69 34.62 2,044 +0.62(+1.83%)
Sep 16, 2009 33.42 34.33 33.42 34.00 4,093 +1.04(+3.15%)
Sep 15, 2009 32.21 35.57 31.76 32.96 5,927 +0.50(+1.54%)
Sep 14, 2009 32.04 32.92 32.01 32.46 2,646 -0.04(-0.13%)
Sep 11, 2009 32.26 32.96 32.17 32.50 3,127 -0.71(-2.15%)
Sep 10, 2009 33.25 33.25 33.04 33.22 1,684 -0.10(-0.30%)
Sep 09, 2009 34.29 34.29 33.11 33.32 3,789 -0.67(-1.98%)
Sep 08, 2009 33.67 33.99 33.21 33.99 4,450 -0.01(-0.02%)
Sep 04, 2009 33.06 34.04 33.06 34.00 2,405 +1.37(+4.20%)
Sep 03, 2009 32.74 32.84 32.63 32.63 481 +0.22(+0.67%)
Sep 02, 2009 32.42 32.42 32.10 32.41 13,532 -0.19(-0.59%)
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.