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 (%)
Dec 31, 2008 25.36 25.36 24.66 25.36 842 +0.00(+0.00%)
Dec 30, 2008 25.37 25.52 25.11 25.36 842 -0.35(-1.36%)
Dec 29, 2008 25.52 25.80 25.52 25.70 523 +0.22(+0.88%)
Dec 26, 2008 25.77 25.77 25.19 25.48 0 -0.37(-1.45%)
Dec 24, 2008 26.15 26.15 25.85 25.85 0 +0.00(+0.00%)
Dec 23, 2008 26.15 26.15 25.85 25.85 360 -0.29(-1.11%)
Dec 22, 2008 25.77 26.14 25.42 26.14 481 +0.58(+2.28%)
Dec 19, 2008 24.94 25.56 24.69 25.56 40,223 +0.62(+2.50%)
Dec 18, 2008 25.69 25.75 24.94 24.94 3,003 -0.75(-2.91%)
Dec 17, 2008 24.77 25.69 24.77 25.69 7,337 +0.66(+2.66%)
Dec 16, 2008 25.19 25.49 25.01 25.02 1,924 +0.13(+0.53%)
Dec 15, 2008 24.61 24.91 24.44 24.89 13,592 +0.35(+1.42%)
Dec 12, 2008 24.11 24.54 24.11 24.54 0 +0.81(+3.42%)
Dec 11, 2008 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Dec 10, 2008 23.81 23.81 23.70 23.73 601 -0.30(-1.26%)
Dec 09, 2008 23.80 24.27 23.80 24.03 14,074 +0.46(+1.96%)
Dec 08, 2008 24.32 24.32 23.54 23.57 842 -0.75(-3.10%)
Dec 05, 2008 24.32 24.32 24.32 24.32 0 +0.12(+0.48%)
Dec 04, 2008 24.09 24.21 24.09 24.21 1,323 +0.57(+2.41%)
Dec 03, 2008 23.64 23.86 23.64 23.64 3,729 -0.64(-2.62%)
Dec 02, 2008 24.19 24.31 24.03 24.27 2,526 -0.66(-2.67%)
Dec 01, 2008 24.22 24.94 23.81 24.94 2,285 +0.32(+1.28%)
Nov 28, 2008 24.94 25.00 24.61 24.62 3,849 -1.56(-5.97%)
Nov 26, 2008 27.33 27.33 25.99 26.19 3,488 -1.55(-5.60%)
Nov 25, 2008 27.43 27.84 27.40 27.74 3,729 +0.57(+2.08%)
Nov 24, 2008 27.16 27.57 27.05 27.18 22,925 +1.78(+7.00%)
Nov 21, 2008 25.70 25.70 25.40 25.40 240 -0.71(-2.71%)
Nov 20, 2008 26.30 26.30 25.90 26.10 721 -0.56(-2.09%)
Nov 19, 2008 26.19 26.66 25.87 26.66 1,757 +0.32(+1.20%)
Nov 18, 2008 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Nov 17, 2008 25.44 26.34 25.44 26.34 9,142 +0.73(+2.86%)
Nov 14, 2008 26.09 26.09 25.61 25.61 0 -0.57(-2.19%)
Nov 13, 2008 25.85 26.19 25.85 26.19 4,089 +0.71(+2.77%)
Nov 12, 2008 24.53 25.63 24.53 25.48 6,014 +1.11(+4.57%)
Nov 11, 2008 24.53 24.53 23.84 24.37 8,685 -0.57(-2.30%)
Nov 10, 2008 24.53 24.94 24.53 24.94 3,792 +0.00(+0.00%)
Nov 07, 2008 24.32 24.94 23.96 24.94 0 +0.55(+2.25%)
Nov 06, 2008 24.53 24.53 24.39 24.39 1,443 -0.05(-0.20%)
Nov 05, 2008 24.32 25.11 24.32 24.44 6,495 +0.46(+1.91%)
Nov 04, 2008 23.83 24.11 23.02 23.98 6,672 +1.54(+6.85%)
Nov 03, 2008 23.20 23.31 22.03 22.45 11,912 -0.26(-1.14%)
Oct 31, 2008 22.86 22.86 22.70 22.70 1,771 -0.16(-0.69%)
Oct 30, 2008 23.48 23.48 22.84 22.86 5,894 +0.04(+0.17%)
Oct 29, 2008 23.04 23.16 22.82 22.82 721 +0.27(+1.19%)
Oct 28, 2008 22.78 23.03 22.55 22.55 1,444 +0.02(+0.11%)
Oct 27, 2008 22.94 22.94 22.51 22.53 4,432 -0.66(-2.83%)
Oct 24, 2008 23.31 23.53 22.79 23.19 0 -0.51(-2.14%)
Oct 23, 2008 24.86 24.91 23.38 23.69 1,563 -0.48(-1.99%)
Oct 22, 2008 24.73 24.73 24.07 24.17 2,165 -1.31(-5.15%)
Oct 21, 2008 26.05 26.05 24.85 25.49 3,007 -0.10(-0.39%)
Oct 20, 2008 26.60 26.60 25.56 25.59 1,727 +0.48(+1.92%)
Oct 17, 2008 24.22 25.19 24.22 25.11 0 +0.71(+2.90%)
Oct 16, 2008 24.73 24.73 23.90 24.40 1,924 +0.19(+0.79%)
Oct 15, 2008 24.27 24.42 24.02 24.21 1,202 -0.65(-2.61%)
Oct 14, 2008 25.33 25.33 24.86 24.86 3,156 +0.75(+3.10%)
Oct 13, 2008 21.93 26.14 21.93 24.11 10,345 +2.08(+9.43%)
Oct 10, 2008 23.90 23.90 21.62 22.03 0 -2.12(-8.78%)
Oct 09, 2008 24.73 24.73 24.15 24.15 1,924 -0.37(-1.49%)
Oct 08, 2008 25.77 25.77 24.18 24.52 5,894 -1.33(-5.15%)
Oct 07, 2008 26.19 27.73 25.85 25.85 6,991 -0.22(-0.86%)
Oct 06, 2008 27.23 27.23 25.80 26.07 2,637 -1.66(-6.00%)
Oct 03, 2008 27.80 28.21 27.43 27.73 0 -0.12(-0.42%)
Oct 02, 2008 28.43 28.43 27.83 27.85 7,456 -0.91(-3.18%)
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.