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 27, 2015 35.33 35.37 35.33 35.37 415 -0.93(-2.56%)
Feb 26, 2015 36.20 36.30 36.12 36.30 8,449 -0.59(-1.60%)
Feb 25, 2015 36.89 36.89 36.89 36.89 426 -0.01(-0.02%)
Feb 24, 2015 37.16 37.18 36.85 36.90 2,376 -1.34(-3.49%)
Feb 23, 2015 38.19 38.24 37.78 38.24 5,787 +0.46(+1.22%)
Feb 20, 2015 37.78 37.78 37.78 37.78 988 +0.68(+1.84%)
Feb 19, 2015 37.09 37.78 37.09 37.09 1,112 -0.43(-1.15%)
Feb 18, 2015 38.08 38.22 37.07 37.53 5,219 +0.05(+0.12%)
Feb 17, 2015 37.79 38.21 36.85 37.48 6,849 +0.63(+1.70%)
Feb 13, 2015 37.09 36.85 36.85 36.85 10,527 +0.29(+0.78%)
Feb 12, 2015 36.30 37.08 36.21 36.57 7,886 +0.84(+2.35%)
Feb 11, 2015 35.90 35.90 35.57 35.73 1,117 -1.21(-3.27%)
Feb 10, 2015 35.66 36.94 35.09 36.94 3,468 +1.82(+5.17%)
Feb 09, 2015 35.37 35.37 35.12 35.12 522 +0.35(+1.01%)
Feb 06, 2015 35.01 35.51 34.77 34.77 1,878 -0.29(-0.84%)
Feb 05, 2015 34.78 35.52 34.78 35.07 2,922 -0.28(-0.78%)
Feb 04, 2015 34.51 35.34 34.51 35.34 3,431 +0.77(+2.24%)
Feb 03, 2015 34.32 34.57 34.26 34.57 2,024 +0.94(+2.79%)
Jan 30, 2015 33.73 33.73 33.63 33.63 140 -0.61(-1.78%)
Jan 29, 2015 34.16 34.24 34.16 34.24 1,193 -0.14(-0.40%)
Jan 28, 2015 34.43 34.43 34.08 34.38 494 +0.29(+0.84%)
Jan 27, 2015 34.09 34.09 34.09 34.09 1,011 +0.23(+0.68%)
Jan 26, 2015 34.05 34.09 33.86 33.86 11,098 -0.23(-0.68%)
Jan 22, 2015 33.91 34.09 33.91 34.09 61 +0.52(+1.54%)
Jan 21, 2015 33.36 33.57 33.36 33.57 477 -0.07(-0.22%)
Jan 20, 2015 33.91 33.91 33.65 33.65 1,846 -0.21(-0.63%)
Jan 16, 2015 33.88 33.90 33.86 33.86 560 -0.05(-0.14%)
Jan 15, 2015 33.90 33.91 33.90 33.91 827 -0.02(-0.05%)
Jan 14, 2015 34.55 34.61 33.92 33.92 6,674 -0.44(-1.29%)
Jan 13, 2015 34.37 34.39 34.37 34.37 1,236 -0.20(-0.59%)
Jan 12, 2015 34.39 34.59 35.22 34.57 642 -0.65(-1.84%)
Jan 09, 2015 34.50 35.91 34.50 35.22 884 +0.54(+1.56%)
Jan 08, 2015 35.93 35.93 34.39 34.68 2,864 +0.13(+0.37%)
Jan 07, 2015 35.28 35.33 34.55 34.55 1,164 -0.05(-0.13%)
Jan 06, 2015 34.36 34.60 34.36 34.60 1,874 +0.41(+1.19%)
Jan 05, 2015 33.93 34.23 33.93 34.19 1,432 -0.64(-1.83%)
Jan 02, 2015 35.51 35.51 34.55 34.83 6,767 +0.03(+0.08%)
Dec 31, 2014 33.92 34.80 34.80 34.80 6,403 +0.49(+1.42%)
Dec 30, 2014 34.00 34.78 34.00 34.31 2,780 -0.16(-0.45%)
Dec 29, 2014 34.03 34.83 34.03 34.47 6,400 +0.93(+2.77%)
Dec 26, 2014 33.65 33.65 33.18 33.54 5,906 -0.37(-1.09%)
Dec 24, 2014 33.45 33.91 33.91 33.91 4,558 +0.32(+0.96%)
Dec 23, 2014 33.60 33.61 33.58 33.58 1,400 +0.33(+0.99%)
Dec 22, 2014 33.49 33.49 32.82 33.25 6,722 +0.53(+1.63%)
Dec 19, 2014 34.96 35.38 32.72 32.72 18,470 -3.17(-8.83%)
Dec 18, 2014 35.10 35.99 34.78 35.89 2,833 +1.76(+5.14%)
Dec 17, 2014 35.09 35.09 34.14 34.14 7,217 -0.02(-0.05%)
Dec 16, 2014 33.81 34.37 33.26 34.15 20,022 +0.33(+0.98%)
Dec 15, 2014 34.02 34.18 33.26 33.82 16,231 -0.06(-0.16%)
Dec 12, 2014 33.60 33.88 33.60 33.88 8,470 +0.52(+1.57%)
Dec 11, 2014 33.68 34.12 33.28 33.36 4,570 -0.32(-0.95%)
Dec 10, 2014 34.20 34.20 33.26 33.68 3,092 -0.12(-0.35%)
Dec 09, 2014 35.29 35.29 33.74 33.80 2,762 -1.53(-4.32%)
Dec 08, 2014 35.29 36.76 33.87 35.32 7,887 +0.96(+2.78%)
Dec 04, 2014 34.37 34.37 34.37 34.37 217 -0.22(-0.62%)
Dec 03, 2014 34.03 34.58 34.03 34.58 223 +0.08(+0.22%)
Dec 02, 2014 34.50 34.50 34.46 34.50 1,008 -0.28(-0.79%)
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.