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, 2009 27.69 28.02 27.60 27.60 7,217 -0.33(-1.19%)
Mar 26, 2009 28.30 28.30 27.93 27.93 6,860 +0.42(+1.51%)
Mar 24, 2009 28.14 27.52 27.52 27.52 0 -0.05(-0.18%)
Mar 23, 2009 27.39 27.80 27.39 27.57 2,044 +0.51(+1.87%)
Mar 19, 2009 27.45 27.73 26.83 27.06 5,396 +0.01(+0.03%)
Mar 18, 2009 27.30 27.44 27.05 27.05 2,749 +0.05(+0.18%)
Mar 17, 2009 27.64 27.74 26.83 27.00 4,136 -0.49(-1.78%)
Mar 16, 2009 27.23 27.49 26.89 27.49 1,959 +0.47(+1.72%)
Mar 13, 2009 26.98 27.24 26.83 27.03 0 -0.06(-0.21%)
Mar 12, 2009 26.93 27.08 26.93 27.08 601 +0.08(+0.31%)
Mar 11, 2009 27.18 27.31 27.00 27.00 1,082 -0.18(-0.67%)
Mar 10, 2009 26.64 27.18 26.64 27.18 481 +0.22(+0.80%)
Mar 09, 2009 26.18 26.97 26.18 26.97 4,811 +0.81(+3.12%)
Mar 06, 2009 25.94 26.15 25.79 26.15 0 -0.24(-0.91%)
Mar 05, 2009 25.86 26.39 24.79 26.39 36,074 +0.39(+1.50%)
Mar 04, 2009 25.77 26.00 25.77 26.00 2,783 -0.22(-0.86%)
Mar 02, 2009 26.31 26.31 25.85 26.23 962 -0.54(-2.02%)
Feb 27, 2009 27.21 27.24 26.77 26.77 0 -0.46(-1.68%)
Feb 26, 2009 27.27 27.27 26.93 27.23 962 +0.05(+0.18%)
Feb 25, 2009 27.10 27.23 27.10 27.18 1,082 +0.06(+0.21%)
Feb 24, 2009 27.43 27.43 26.97 27.12 2,165 -0.17(-0.64%)
Feb 23, 2009 27.93 28.26 27.02 27.29 2,628 -0.31(-1.11%)
Feb 20, 2009 27.77 27.77 27.44 27.60 0 -0.62(-2.21%)
Feb 19, 2009 28.39 28.39 27.93 28.22 9,262 -0.47(-1.62%)
Feb 18, 2009 29.14 29.14 28.69 28.69 481 -0.46(-1.57%)
Feb 17, 2009 28.84 29.51 28.61 29.15 1,317 -0.45(-1.52%)
Feb 13, 2009 30.33 30.34 28.97 29.59 0 -0.42(-1.39%)
Feb 12, 2009 30.68 30.68 30.01 30.01 1,323 -1.37(-4.37%)
Feb 11, 2009 29.13 31.38 29.13 31.38 2,646 +1.80(+6.07%)
Feb 10, 2009 29.11 29.59 28.72 29.59 8,781 +0.81(+2.80%)
Feb 09, 2009 28.06 28.78 28.06 28.78 902 +0.96(+3.44%)
Feb 06, 2009 28.14 28.21 27.65 27.82 0 -0.27(-0.98%)
Feb 05, 2009 28.26 28.26 28.05 28.10 3,608 -0.17(-0.59%)
Feb 04, 2009 28.45 28.81 28.24 28.26 7,728 +0.17(+0.59%)
Feb 03, 2009 27.75 28.10 27.75 28.10 962 +0.43(+1.56%)
Feb 02, 2009 27.64 27.67 27.64 27.67 1,202 -0.14(-0.51%)
Jan 30, 2009 27.92 27.92 27.58 27.81 0 -0.46(-1.62%)
Jan 29, 2009 27.96 28.26 27.96 28.26 5,172 +0.01(+0.03%)
Jan 28, 2009 26.81 28.26 26.81 28.26 3,368 +1.18(+4.36%)
Jan 27, 2009 26.52 27.08 26.52 27.08 481 +0.70(+2.65%)
Jan 26, 2009 27.02 27.02 26.38 26.38 721 -0.24(-0.91%)
Jan 23, 2009 26.24 27.14 25.44 26.62 3,608 +0.47(+1.81%)
Jan 22, 2009 25.61 26.14 25.61 26.14 1,585 +1.01(+4.00%)
Jan 21, 2009 25.81 25.90 25.14 25.14 2,677 -0.17(-0.69%)
Jan 20, 2009 26.10 26.10 25.28 25.31 15,845 -0.44(-1.71%)
Jan 16, 2009 25.70 26.64 25.36 25.75 0 +0.06(+0.23%)
Jan 15, 2009 25.42 28.60 25.01 25.70 7,456 +0.27(+1.05%)
Jan 14, 2009 25.84 25.84 25.43 25.43 240 -0.82(-3.13%)
Jan 13, 2009 26.81 26.81 25.57 26.25 962 -0.27(-1.03%)
Jan 12, 2009 26.69 27.31 25.95 26.53 1,876 +0.13(+0.50%)
Jan 09, 2009 25.15 26.39 25.15 26.39 2,165 +0.78(+3.05%)
Jan 08, 2009 24.95 25.61 24.35 25.61 5,172 +0.30(+1.18%)
Jan 07, 2009 24.27 25.36 24.27 25.31 14,314 +1.51(+6.36%)
Jan 06, 2009 25.89 25.89 23.69 23.80 16,252 -1.21(-4.82%)
Jan 05, 2009 24.94 26.00 24.34 25.01 16,347 +0.27(+1.08%)
Jan 02, 2009 24.51 25.06 24.50 24.74 0 -0.62(-2.43%)
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.