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, 2012 34.87 35.05 34.37 34.58 2,776 -0.64(-1.82%)
Nov 29, 2012 35.22 35.22 35.22 35.22 112 +0.07(+0.20%)
Nov 28, 2012 34.81 35.15 34.79 35.15 562 +0.16(+0.46%)
Nov 27, 2012 35.43 35.49 34.38 34.99 10,357 -0.29(-0.83%)
Nov 26, 2012 35.00 35.55 34.85 35.28 2,697 +0.01(+0.02%)
Nov 23, 2012 35.27 35.27 35.27 35.27 112 -0.09(-0.25%)
Nov 21, 2012 35.29 35.62 35.16 35.36 6,420 -0.28(-0.80%)
Nov 20, 2012 36.01 36.01 35.62 35.64 926 +0.13(+0.36%)
Nov 19, 2012 35.24 36.01 35.23 35.52 11,622 +0.60(+1.72%)
Nov 16, 2012 35.24 35.26 34.86 34.92 1,022 -0.35(-0.98%)
Nov 15, 2012 35.47 35.66 35.12 35.26 1,266 +0.14(+0.40%)
Nov 14, 2012 35.88 35.88 35.12 35.12 4,306 -0.50(-1.40%)
Nov 13, 2012 35.56 35.74 35.11 35.62 3,207 +0.30(+0.86%)
Nov 12, 2012 35.88 35.88 35.32 35.32 813 -0.67(-1.85%)
Nov 09, 2012 35.97 35.98 35.44 35.98 1,289 +0.05(+0.15%)
Nov 08, 2012 35.97 36.33 35.62 35.93 2,702 +0.20(+0.57%)
Nov 07, 2012 36.06 36.74 34.95 35.72 2,582 -0.61(-1.69%)
Nov 06, 2012 35.67 36.39 35.36 36.34 2,732 +0.31(+0.86%)
Nov 05, 2012 36.03 36.03 36.03 36.03 225 -0.05(-0.15%)
Nov 02, 2012 36.32 36.63 36.08 36.08 1,013 -0.16(-0.44%)
Nov 01, 2012 36.24 36.24 36.24 36.24 895 +0.36(+0.99%)
Oct 31, 2012 35.50 35.88 35.50 35.88 675 +0.54(+1.53%)
Oct 26, 2012 35.10 35.34 35.34 35.34 900 +0.51(+1.45%)
Oct 25, 2012 34.38 35.18 34.38 34.84 2,814 +0.28(+0.82%)
Oct 24, 2012 35.78 35.79 34.50 34.55 5,095 -1.03(-2.90%)
Oct 23, 2012 35.80 35.80 35.44 35.58 1,125 -1.06(-2.88%)
Oct 19, 2012 37.28 37.28 36.63 36.64 3,633 -0.77(-2.07%)
Oct 18, 2012 37.65 37.65 37.13 37.41 1,638 +0.02(+0.05%)
Oct 17, 2012 37.32 37.49 37.32 37.39 401 +0.27(+0.72%)
Oct 16, 2012 37.26 37.34 37.13 37.13 7,687 -0.07(-0.19%)
Oct 15, 2012 37.46 37.46 37.07 37.20 1,998 +0.00(+0.00%)
Oct 12, 2012 36.88 38.46 36.88 37.20 3,593 +0.49(+1.33%)
Oct 11, 2012 35.88 36.77 35.88 36.71 3,186 +0.73(+2.02%)
Oct 10, 2012 36.64 36.64 35.93 35.98 2,420 -0.68(-1.84%)
Oct 09, 2012 37.54 37.54 36.66 36.66 2,575 -0.91(-2.41%)
Oct 08, 2012 37.87 37.87 37.54 37.56 450 -0.64(-1.67%)
Oct 05, 2012 38.34 38.40 38.20 38.20 1,463 +0.27(+0.70%)
Oct 04, 2012 38.10 38.46 37.91 37.94 1,162 -0.39(-1.01%)
Oct 03, 2012 37.31 39.78 37.31 38.32 2,911 +1.05(+2.83%)
Oct 02, 2012 36.96 37.31 36.94 37.27 5,151 +0.10(+0.26%)
Oct 01, 2012 36.71 37.31 36.46 37.17 1,484 +0.20(+0.53%)
Sep 28, 2012 36.95 36.98 36.65 36.98 346 +0.33(+0.90%)
Sep 27, 2012 37.30 37.31 36.65 36.65 1,700 -0.66(-1.76%)
Sep 26, 2012 36.82 37.31 36.77 37.31 1,367 +0.41(+1.11%)
Sep 25, 2012 36.34 36.90 36.02 36.90 7,682 +0.99(+2.75%)
Sep 24, 2012 36.27 36.43 35.56 35.91 6,756 -0.33(-0.91%)
Sep 21, 2012 36.37 36.86 35.58 36.24 6,856 +0.28(+0.79%)
Sep 20, 2012 35.64 36.42 35.47 35.96 13,443 +1.31(+3.79%)
Sep 19, 2012 34.79 35.06 34.37 34.64 4,334 -0.58(-1.65%)
Sep 18, 2012 35.19 35.22 35.15 35.22 3,004 -0.26(-0.72%)
Sep 17, 2012 35.80 35.80 35.48 35.48 1,066 -0.31(-0.87%)
Sep 14, 2012 35.86 35.86 35.62 35.79 810 -0.07(-0.20%)
Sep 13, 2012 35.39 35.86 35.39 35.86 1,855 +0.23(+0.65%)
Sep 12, 2012 35.57 35.63 35.34 35.63 1,807 -0.15(-0.43%)
Sep 11, 2012 35.43 35.86 35.43 35.78 1,411 +0.16(+0.46%)
Sep 10, 2012 35.30 35.86 35.30 35.62 4,321 +0.48(+1.36%)
Sep 07, 2012 35.42 35.42 35.14 35.14 1,886 -0.08(-0.23%)
Sep 06, 2012 35.21 35.22 35.19 35.22 903 -0.19(-0.53%)
Sep 05, 2012 34.00 35.41 34.00 35.41 3,469 +0.58(+1.65%)
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.