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 (%)
Mar 31, 2003 27.43 27.58 27.43 27.58 6,134 +0.07(+0.24%)
Mar 28, 2003 27.52 27.56 27.52 27.52 3,368 +0.12(+0.46%)
Mar 27, 2003 27.35 27.39 27.27 27.39 5,052 -0.04(-0.15%)
Mar 26, 2003 27.43 27.43 27.43 27.43 120 +0.00(+0.00%)
Mar 25, 2003 27.06 27.43 27.06 27.43 3,849 +0.39(+1.44%)
Mar 24, 2003 26.93 27.10 26.93 27.04 5,533 +0.19(+0.71%)
Mar 21, 2003 26.85 26.85 26.85 26.85 120 -0.06(-0.22%)
Mar 20, 2003 26.89 26.91 26.89 26.91 481 +0.09(+0.34%)
Mar 19, 2003 26.82 26.82 26.82 26.82 481 +0.01(+0.03%)
Mar 18, 2003 26.64 26.81 26.64 26.81 11,547 +0.17(+0.62%)
Mar 17, 2003 26.64 26.64 26.64 26.64 120 +0.11(+0.41%)
Mar 14, 2003 26.52 26.54 26.52 26.54 9,623 +0.07(+0.25%)
Mar 13, 2003 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Mar 12, 2003 26.47 26.47 26.47 26.47 120 -0.01(-0.03%)
Mar 11, 2003 26.69 26.69 26.31 26.48 4,571 -0.12(-0.47%)
Mar 10, 2003 26.74 26.74 26.48 26.60 1,563 -0.21(-0.78%)
Mar 07, 2003 26.93 26.93 26.69 26.81 1,563 -0.17(-0.62%)
Mar 06, 2003 26.93 26.98 26.93 26.98 2,526 +0.04(+0.15%)
Mar 05, 2003 26.93 26.93 26.93 26.93 240 -0.12(-0.46%)
Mar 04, 2003 27.03 27.06 26.73 27.06 3,247 +0.00(+0.00%)
Mar 03, 2003 26.93 27.06 26.93 27.06 1,563 +0.00(+0.00%)
Feb 28, 2003 26.92 27.09 26.92 27.06 3,368 +0.22(+0.84%)
Feb 27, 2003 26.90 26.90 26.58 26.83 4,089 -0.14(-0.52%)
Feb 26, 2003 27.02 27.02 26.98 26.98 842 -0.12(-0.43%)
Feb 25, 2003 27.09 27.09 27.09 27.09 0 +0.00(+0.00%)
Feb 24, 2003 27.64 27.81 27.02 27.09 10,705 -0.53(-1.93%)
Feb 21, 2003 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
Feb 20, 2003 27.39 27.62 27.39 27.62 2,285 +0.11(+0.39%)
Feb 19, 2003 27.38 27.52 27.35 27.52 7,337 +0.25(+0.91%)
Feb 18, 2003 27.52 27.52 27.27 27.27 8,781 -0.33(-1.21%)
Feb 14, 2003 27.64 27.64 27.60 27.60 5,773 -0.09(-0.33%)
Feb 13, 2003 27.77 27.77 27.56 27.69 9,142 -0.07(-0.27%)
Feb 12, 2003 27.92 27.92 27.77 27.77 3,729 -0.10(-0.36%)
Feb 11, 2003 28.26 28.51 27.77 27.87 17,562 -0.27(-0.95%)
Feb 10, 2003 27.97 28.18 27.97 28.13 4,330 +0.28(+1.02%)
Feb 07, 2003 27.10 27.85 26.93 27.85 8,540 +0.66(+2.42%)
Feb 06, 2003 27.56 27.56 26.93 27.19 16,840 -0.42(-1.51%)
Feb 05, 2003 28.34 28.43 27.60 27.61 9,262 -0.66(-2.32%)
Feb 04, 2003 27.92 28.26 27.86 28.26 4,571 +0.46(+1.64%)
Feb 03, 2003 27.44 27.81 27.44 27.81 1,804 +0.37(+1.33%)
Jan 31, 2003 27.33 27.44 27.33 27.44 6,255 +0.01(+0.03%)
Jan 30, 2003 27.43 27.43 27.43 27.43 1,202 +0.12(+0.46%)
Jan 28, 2003 27.35 27.35 27.31 27.31 8,781 -0.12(-0.42%)
Jan 24, 2003 27.77 27.77 27.43 27.43 3,849 -0.37(-1.35%)
Jan 23, 2003 27.80 27.80 27.80 27.80 120 -0.01(-0.03%)
Jan 22, 2003 27.81 27.81 27.81 27.81 120 -0.08(-0.30%)
Jan 21, 2003 27.93 27.93 27.89 27.89 360 -0.04(-0.15%)
Jan 17, 2003 27.93 27.93 27.93 27.93 1,804 -0.17(-0.59%)
Jan 16, 2003 28.18 28.18 28.10 28.10 2,165 -0.08(-0.30%)
Jan 15, 2003 28.18 28.18 28.18 28.18 4,811 -0.08(-0.29%)
Jan 14, 2003 28.26 28.26 28.26 28.26 0 +0.00(+0.00%)
Jan 13, 2003 28.26 28.26 28.26 28.26 1,323 -0.16(-0.56%)
Jan 10, 2003 28.42 28.42 28.42 28.42 481 -0.04(-0.15%)
Jan 09, 2003 28.46 28.46 28.46 28.46 120 -0.02(-0.09%)
Jan 08, 2003 28.51 28.51 28.49 28.49 240 -0.09(-0.32%)
Jan 07, 2003 28.58 28.58 28.58 28.58 120 -0.02(-0.06%)
Jan 06, 2003 28.35 28.60 28.18 28.60 33,320 +0.17(+0.58%)
Jan 03, 2003 28.35 28.43 28.35 28.43 6,255 +0.17(+0.59%)
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.