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, 2010 41.66 41.66 40.68 41.08 8,569 -0.49(-1.18%)
Nov 29, 2010 42.00 42.00 41.57 41.57 766 -0.09(-0.22%)
Nov 26, 2010 42.04 42.04 41.57 41.66 2,239 -0.33(-0.79%)
Nov 24, 2010 42.11 42.00 42.00 42.00 353 +0.01(+0.02%)
Nov 23, 2010 42.00 42.00 41.99 41.99 834 -0.43(-1.02%)
Nov 22, 2010 42.63 42.63 42.42 42.42 445 +0.39(+0.94%)
Nov 19, 2010 41.91 42.38 41.91 42.03 6,815 -0.27(-0.63%)
Nov 18, 2010 42.27 42.86 41.89 42.29 7,970 +0.72(+1.73%)
Nov 17, 2010 41.52 42.25 41.44 41.57 5,433 +0.91(+2.23%)
Nov 16, 2010 42.32 42.32 40.66 40.66 1,471 -1.71(-4.02%)
Nov 15, 2010 42.84 42.84 42.29 42.37 5,121 +0.15(+0.36%)
Nov 12, 2010 41.58 42.22 41.58 42.22 1,532 +0.22(+0.53%)
Nov 11, 2010 41.81 42.00 41.37 42.00 3,064 +0.02(+0.04%)
Nov 10, 2010 41.74 42.12 41.30 41.98 1,092 -0.02(-0.04%)
Nov 09, 2010 41.74 42.18 41.33 42.00 2,338 +0.68(+1.64%)
Nov 08, 2010 40.89 41.36 40.89 41.32 1,006 +0.49(+1.21%)
Nov 05, 2010 42.21 42.42 40.82 40.82 4,429 -1.47(-3.47%)
Nov 04, 2010 41.38 42.29 41.22 42.29 3,797 +1.37(+3.36%)
Nov 03, 2010 41.59 41.59 40.73 40.92 5,632 -0.26(-0.64%)
Nov 02, 2010 42.08 42.10 41.17 41.18 2,271 -0.39(-0.94%)
Nov 01, 2010 40.72 41.61 40.72 41.57 1,911 +0.89(+2.19%)
Oct 29, 2010 40.69 41.57 40.66 40.68 4,657 -0.04(-0.10%)
Oct 28, 2010 41.05 41.15 40.56 40.72 2,449 +0.16(+0.40%)
Oct 27, 2010 41.23 41.23 40.30 40.56 2,650 +0.25(+0.61%)
Oct 25, 2010 42.08 42.08 40.32 40.32 14,394 -1.09(-2.62%)
Oct 22, 2010 41.15 41.40 41.05 41.40 1,060 +0.25(+0.62%)
Oct 21, 2010 41.27 41.27 41.15 41.15 1,117 +0.02(+0.04%)
Oct 20, 2010 41.15 41.15 40.81 41.13 589 +0.20(+0.48%)
Oct 18, 2010 40.96 40.94 40.94 40.94 942 +0.20(+0.48%)
Oct 15, 2010 42.00 42.42 40.74 40.74 3,595 -0.32(-0.78%)
Oct 14, 2010 42.04 42.04 40.76 41.06 2,503 -0.51(-1.22%)
Oct 13, 2010 41.57 41.57 41.57 41.57 825 -0.21(-0.51%)
Oct 12, 2010 42.00 42.01 41.53 41.78 4,827 -0.64(-1.50%)
Oct 11, 2010 41.59 42.42 41.20 42.42 1,745 +1.27(+3.09%)
Oct 08, 2010 41.15 41.61 40.98 41.15 4,090 +0.51(+1.25%)
Oct 07, 2010 41.57 41.57 40.64 40.64 4,052 -0.72(-1.74%)
Oct 06, 2010 41.83 42.20 41.36 41.36 1,498 -0.25(-0.59%)
Oct 05, 2010 41.55 41.97 41.50 41.61 1,509 +0.95(+2.33%)
Oct 04, 2010 41.57 41.58 40.66 40.66 1,824 -0.40(-0.98%)
Oct 01, 2010 41.06 42.42 40.30 41.06 4,243 +0.52(+1.29%)
Sep 30, 2010 40.66 40.66 40.54 40.54 1,468 -0.62(-1.49%)
Sep 29, 2010 41.16 41.16 41.16 41.16 117 +0.43(+1.06%)
Sep 28, 2010 40.98 41.22 40.38 40.72 3,860 -0.42(-1.01%)
Sep 27, 2010 41.57 41.57 41.10 41.14 2,475 +0.14(+0.33%)
Sep 24, 2010 40.68 41.13 40.68 41.00 601 +0.35(+0.87%)
Sep 23, 2010 40.94 40.94 40.21 40.65 1,302 -0.28(-0.69%)
Sep 22, 2010 40.94 41.10 40.51 40.94 5,801 -0.07(-0.18%)
Sep 21, 2010 41.19 41.19 40.31 41.01 1,968 +0.40(+0.98%)
Sep 20, 2010 40.87 40.87 40.15 40.61 5,056 +1.26(+3.20%)
Sep 17, 2010 39.35 40.15 38.49 39.35 29,812 -1.42(-3.48%)
Sep 15, 2010 39.91 40.77 39.91 40.77 590 +0.23(+0.57%)
Sep 14, 2010 40.84 41.26 40.53 40.53 2,550 -0.76(-1.84%)
Sep 13, 2010 41.73 41.89 41.25 41.30 2,508 +0.09(+0.23%)
Sep 10, 2010 40.96 41.74 40.83 41.20 3,325 +0.93(+2.31%)
Sep 09, 2010 40.98 41.45 40.20 40.27 3,367 -0.87(-2.12%)
Sep 08, 2010 41.29 41.92 40.65 41.14 10,616 +0.25(+0.60%)
Sep 07, 2010 40.62 41.66 40.59 40.90 2,245 +0.87(+2.18%)
Sep 03, 2010 39.94 40.73 39.80 40.03 1,583 +0.03(+0.07%)
Sep 02, 2010 39.79 40.45 39.73 40.00 1,774 +0.03(+0.07%)
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.