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 (%)
Feb 28, 2006 24.02 23.97 23.69 23.69 6,856 -0.33(-1.38%)
Feb 27, 2006 23.90 24.11 23.90 24.02 721 +0.07(+0.31%)
Feb 24, 2006 23.94 23.98 23.94 23.95 842 +0.26(+1.09%)
Feb 23, 2006 23.44 23.69 23.44 23.69 4,571 +0.25(+1.06%)
Feb 22, 2006 22.86 23.57 22.86 23.44 12,510 +0.71(+3.11%)
Feb 21, 2006 22.85 22.86 22.64 22.74 6,014 +0.05(+0.22%)
Feb 17, 2006 22.61 22.69 22.46 22.69 14,916 +0.02(+0.07%)
Feb 16, 2006 23.19 23.19 22.67 22.67 9,863 -0.52(-2.26%)
Feb 15, 2006 23.38 23.38 23.19 23.19 2,044 -0.08(-0.36%)
Feb 14, 2006 23.28 23.38 23.28 23.28 13,232 -0.06(-0.25%)
Feb 13, 2006 23.29 23.38 23.28 23.34 8,540 -0.07(-0.28%)
Feb 10, 2006 23.36 23.40 23.11 23.40 23,577 -0.12(-0.53%)
Feb 09, 2006 23.44 23.61 23.44 23.53 7,818 +0.03(+0.14%)
Feb 08, 2006 23.48 23.51 23.21 23.49 15,277 +0.00(+0.00%)
Feb 07, 2006 23.42 23.69 23.36 23.49 18,885 -0.17(-0.74%)
Feb 06, 2006 23.98 23.98 23.61 23.67 18,404 -0.19(-0.80%)
Feb 03, 2006 23.78 24.01 23.69 23.86 6,976 +0.08(+0.35%)
Feb 02, 2006 23.61 24.02 23.51 23.78 9,262 +0.03(+0.14%)
Feb 01, 2006 23.78 23.78 23.61 23.74 4,811 -0.12(-0.52%)
Jan 31, 2006 23.98 24.02 23.87 23.87 1,082 -0.15(-0.62%)
Jan 30, 2006 24.10 24.10 23.86 24.02 1,804 +0.00(+0.00%)
Jan 27, 2006 23.92 24.10 23.90 24.02 2,526 -0.08(-0.34%)
Jan 26, 2006 23.61 24.11 23.61 24.10 3,488 +0.27(+1.15%)
Jan 25, 2006 23.86 24.11 23.71 23.83 4,811 +0.05(+0.21%)
Jan 24, 2006 23.69 23.94 23.44 23.78 10,345 +0.17(+0.70%)
Jan 23, 2006 23.38 23.61 23.38 23.61 7,818 +0.21(+0.89%)
Jan 20, 2006 23.26 23.41 23.26 23.40 9,984 +0.17(+0.72%)
Jan 19, 2006 23.07 23.28 23.07 23.24 5,292 +0.12(+0.54%)
Jan 18, 2006 23.44 23.44 22.81 23.11 14,916 -0.33(-1.42%)
Jan 17, 2006 24.19 24.19 23.44 23.44 8,059 -0.96(-3.92%)
Jan 13, 2006 24.40 24.57 24.40 24.40 1,202 -0.08(-0.34%)
Jan 12, 2006 24.36 24.60 24.24 24.48 4,450 +0.01(+0.03%)
Jan 11, 2006 23.67 24.48 23.67 24.47 23,216 +0.69(+2.90%)
Jan 10, 2006 25.23 25.23 23.78 23.78 44,868 -1.31(-5.20%)
Jan 09, 2006 25.31 25.56 25.09 25.09 7,458 -0.25(-0.98%)
Jan 06, 2006 25.15 25.60 25.15 25.34 11,427 +0.15(+0.59%)
Jan 05, 2006 25.65 25.72 25.19 25.19 26,945 -0.25(-0.98%)
Jan 04, 2006 25.08 25.60 25.08 25.44 11,066 +0.37(+1.46%)
Jan 03, 2006 24.57 25.17 24.57 25.07 17,803 +0.67(+2.72%)
Dec 30, 2005 24.31 24.41 24.31 24.41 15,517 +0.09(+0.38%)
Dec 29, 2005 24.44 24.44 24.23 24.32 9,863 -0.02(-0.10%)
Dec 28, 2005 24.44 24.52 24.33 24.34 20,690 -0.10(-0.41%)
Dec 27, 2005 24.44 24.73 24.21 24.44 18,163 +0.01(+0.03%)
Dec 23, 2005 24.11 24.52 24.11 24.43 14,314 +0.45(+1.87%)
Dec 22, 2005 23.78 23.98 23.78 23.98 22,975 +0.21(+0.87%)
Dec 21, 2005 23.69 23.78 23.69 23.78 6,495 +0.04(+0.18%)
Dec 20, 2005 23.19 24.11 23.19 23.73 11,668 +0.46(+1.96%)
Dec 19, 2005 22.94 23.74 22.94 23.28 55,093 +0.33(+1.45%)
Dec 16, 2005 22.83 22.99 22.83 22.94 5,533 +0.12(+0.51%)
Dec 15, 2005 22.82 22.85 22.78 22.83 4,089 +0.01(+0.04%)
Dec 14, 2005 22.86 22.89 22.78 22.82 3,368 -0.08(-0.36%)
Dec 13, 2005 23.28 23.28 22.90 22.90 6,856 -0.46(-1.96%)
Dec 12, 2005 23.09 23.36 23.03 23.36 68,926 +0.27(+1.15%)
Dec 09, 2005 23.07 23.10 23.03 23.09 32,478 +0.08(+0.36%)
Dec 08, 2005 22.69 23.02 22.69 23.01 9,262 +0.19(+0.84%)
Dec 07, 2005 22.93 22.93 22.70 22.82 2,886 -0.11(-0.47%)
Dec 06, 2005 23.07 23.13 22.82 22.93 10,345 -0.20(-0.86%)
Dec 05, 2005 22.86 23.19 22.67 23.13 8,660 +0.27(+1.16%)
Dec 02, 2005 22.36 22.86 22.36 22.86 13,953 +0.33(+1.48%)
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.