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, 2015 27.76 28.11 26.94 26.94 69,072 -1.40(-4.93%)
Nov 27, 2015 27.75 28.58 27.75 28.34 26,628 +0.41(+1.48%)
Nov 25, 2015 28.73 27.92 27.92 27.92 9,604 -1.21(-4.15%)
Nov 24, 2015 28.73 29.13 28.73 29.13 6,811 +0.41(+1.44%)
Nov 23, 2015 29.91 29.91 28.72 28.72 5,848 -0.33(-1.13%)
Nov 20, 2015 29.91 29.91 29.05 29.05 1,262 -0.09(-0.32%)
Nov 19, 2015 28.72 29.43 28.72 29.14 6,833 +0.45(+1.57%)
Nov 18, 2015 28.69 28.69 28.69 28.69 135 -0.11(-0.39%)
Nov 17, 2015 29.05 29.05 28.80 28.80 429 +0.18(+0.62%)
Nov 16, 2015 28.58 29.65 28.49 28.63 16,885 +0.52(+1.83%)
Nov 13, 2015 29.99 29.99 27.46 28.11 50,163 -2.33(-7.66%)
Nov 12, 2015 30.99 30.99 30.44 30.44 3,980 -0.49(-1.58%)
Nov 11, 2015 30.93 30.93 30.92 30.93 1,480 +0.01(+0.03%)
Nov 10, 2015 30.93 30.93 30.92 30.92 527 -0.91(-2.86%)
Nov 09, 2015 31.09 31.83 30.95 31.83 10,906 +0.25(+0.80%)
Nov 05, 2015 31.58 31.58 31.58 31.58 533 +0.53(+1.72%)
Nov 04, 2015 31.04 31.04 31.04 31.04 692 -0.96(-2.99%)
Nov 03, 2015 31.34 32.00 31.34 32.00 2,229 +0.66(+2.09%)
Nov 02, 2015 31.34 31.34 31.34 31.34 150 +0.45(+1.47%)
Oct 30, 2015 30.83 30.89 30.83 30.89 537 -0.70(-2.21%)
Oct 29, 2015 31.69 32.38 31.57 31.59 2,036 -1.26(-3.82%)
Oct 27, 2015 33.93 33.93 32.47 32.84 147 -1.10(-3.23%)
Oct 26, 2015 32.21 33.94 32.21 33.94 2,461 +2.44(+7.73%)
Oct 22, 2015 30.92 33.06 30.92 31.50 5 +1.24(+4.09%)
Oct 21, 2015 30.52 31.73 30.18 30.27 1,078 -1.51(-4.75%)
Oct 20, 2015 29.69 31.78 29.69 31.78 1,465 -0.53(-1.64%)
Oct 19, 2015 32.30 32.30 32.30 32.30 506 +0.82(+2.60%)
Oct 16, 2015 31.48 31.48 31.46 31.48 347 -1.31(-4.00%)
Oct 15, 2015 32.80 32.80 32.80 32.80 294 +1.36(+4.32%)
Oct 14, 2015 31.44 31.44 31.44 31.44 162 -0.07(-0.21%)
Oct 09, 2015 32.33 32.33 31.50 31.51 23 -0.58(-1.80%)
Oct 08, 2015 31.80 32.08 31.80 32.08 482 +0.01(+0.03%)
Oct 07, 2015 32.08 32.08 32.08 32.08 217 -0.16(-0.49%)
Oct 06, 2015 32.17 32.42 32.05 32.23 2,817 +0.84(+2.69%)
Oct 05, 2015 29.89 31.39 29.89 31.39 664 +0.90(+2.95%)
Oct 02, 2015 29.99 30.49 29.99 30.49 2,267 -0.67(-2.14%)
Oct 01, 2015 31.94 31.94 30.78 31.16 19,487 +0.05(+0.15%)
Sep 30, 2015 30.51 31.11 30.51 31.11 1,722 -0.23(-0.75%)
Sep 29, 2015 29.37 31.65 29.37 31.34 4,558 +1.45(+4.86%)
Sep 28, 2015 29.89 29.89 29.89 29.89 139 -0.33(-1.09%)
Sep 25, 2015 30.02 30.22 30.02 30.22 424 -0.47(-1.53%)
Sep 24, 2015 30.89 31.11 30.69 30.69 6,995 +0.47(+1.55%)
Sep 23, 2015 30.22 30.22 30.22 30.22 251 -0.70(-2.27%)
Sep 22, 2015 31.00 31.00 30.58 30.92 4,073 -0.89(-2.80%)
Sep 21, 2015 31.06 31.92 31.06 31.81 439 +0.22(+0.71%)
Sep 18, 2015 33.18 33.18 31.59 31.59 1,347 -0.91(-2.79%)
Sep 17, 2015 31.44 32.50 31.44 32.50 2,222 +1.05(+3.33%)
Sep 16, 2015 32.24 32.24 31.45 31.45 1,023 -0.79(-2.44%)
Sep 15, 2015 32.11 32.26 32.05 32.24 1,596 +0.27(+0.85%)
Sep 14, 2015 32.12 32.12 31.96 31.96 381 -0.24(-0.75%)
Sep 11, 2015 32.23 32.23 30.98 32.21 1,961 +0.25(+0.79%)
Sep 10, 2015 31.76 32.06 31.70 31.95 8,895 +0.18(+0.56%)
Sep 08, 2015 31.78 31.87 31.47 31.78 14 -0.17(-0.53%)
Sep 04, 2015 31.31 31.95 31.95 31.95 1,283 -0.13(-0.41%)
Sep 03, 2015 32.08 32.08 32.08 32.08 124 +0.40(+1.27%)
Sep 02, 2015 31.35 31.78 31.35 31.67 2,632 +0.18(+0.56%)
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.