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, 2009 34.78 34.83 34.83 34.83 1,560 -0.18(-0.52%)
Dec 30, 2009 34.92 35.01 34.92 35.01 728 -0.20(-0.57%)
Dec 29, 2009 34.70 35.21 34.25 35.21 3,000 +0.70(+2.03%)
Dec 28, 2009 34.99 34.99 34.51 34.51 360 +0.19(+0.56%)
Dec 23, 2009 34.32 34.32 34.32 34.32 0 -0.43(-1.22%)
Dec 22, 2009 35.13 35.25 34.21 34.75 4,123 -0.65(-1.84%)
Dec 21, 2009 35.40 35.40 35.40 35.40 240 +0.15(+0.42%)
Dec 18, 2009 35.50 35.56 34.95 35.25 1,578 -0.21(-0.60%)
Dec 17, 2009 36.00 36.00 34.97 35.46 4,571 -0.91(-2.50%)
Dec 16, 2009 35.41 36.79 35.41 36.37 5,172 +0.56(+1.56%)
Dec 15, 2009 35.41 35.95 35.07 35.81 2,795 +0.81(+2.33%)
Dec 14, 2009 34.29 35.00 34.29 35.00 1,563 +0.38(+1.10%)
Dec 11, 2009 33.75 35.03 33.75 34.62 4,390 +0.99(+2.95%)
Dec 10, 2009 33.78 34.31 33.63 33.63 1,976 +0.21(+0.62%)
Dec 09, 2009 33.24 33.42 33.24 33.42 4,330 +0.37(+1.13%)
Dec 08, 2009 33.66 36.76 32.55 33.04 9,801 -0.79(-2.33%)
Dec 07, 2009 33.28 34.29 33.28 33.83 3,849 +0.71(+2.13%)
Dec 04, 2009 33.00 33.67 33.00 33.13 3,247 -0.30(-0.90%)
Dec 03, 2009 33.19 34.17 32.58 33.43 1,823 +0.25(+0.75%)
Dec 02, 2009 33.55 34.00 32.92 33.18 17,201 -0.49(-1.46%)
Dec 01, 2009 33.39 33.67 33.25 33.67 5,806 +0.69(+2.09%)
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%)
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.