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 28, 2013 35.98 35.98 34.50 34.50 4,460 -1.62(-4.48%)
Mar 27, 2013 36.76 36.94 36.12 36.12 1,081 -0.79(-2.13%)
Mar 26, 2013 37.27 37.58 36.91 36.91 1,237 -0.10(-0.27%)
Mar 25, 2013 37.23 37.54 36.37 37.00 5,270 -0.37(-0.98%)
Mar 22, 2013 37.70 37.70 37.05 37.37 3,244 -0.66(-1.74%)
Mar 21, 2013 37.20 38.03 37.20 38.03 1,901 +0.84(+2.25%)
Mar 20, 2013 36.80 37.20 36.80 37.19 3,846 +0.59(+1.61%)
Mar 19, 2013 37.16 37.20 36.61 36.61 1,298 -0.58(-1.56%)
Mar 18, 2013 37.74 37.74 36.90 37.19 8,523 -0.11(-0.29%)
Mar 15, 2013 37.87 37.87 36.89 37.29 2,612 -0.40(-1.06%)
Mar 14, 2013 37.40 37.79 36.83 37.69 13,547 +0.27(+0.71%)
Mar 13, 2013 37.43 37.43 36.98 37.43 4,455 +0.13(+0.35%)
Mar 12, 2013 37.30 37.30 37.30 37.30 535 -0.13(-0.35%)
Mar 11, 2013 36.78 37.43 36.77 37.43 1,407 +1.18(+3.26%)
Mar 08, 2013 36.24 36.24 36.24 36.24 193 -0.20(-0.56%)
Mar 07, 2013 36.45 36.45 36.45 36.45 448 -0.45(-1.21%)
Mar 06, 2013 36.89 36.89 36.89 36.89 112 +0.06(+0.17%)
Mar 05, 2013 37.20 37.40 36.83 36.83 2,610 -1.13(-2.98%)
Mar 04, 2013 37.29 38.07 37.29 37.96 897 +0.63(+1.69%)
Mar 01, 2013 37.32 37.34 37.32 37.33 664 +0.01(+0.03%)
Feb 28, 2013 36.51 37.32 36.51 37.32 7,357 +0.73(+2.00%)
Feb 27, 2013 36.53 36.62 36.49 36.59 4,730 -0.29(-0.77%)
Feb 26, 2013 36.05 36.87 35.96 36.87 3,302 +0.44(+1.20%)
Feb 22, 2013 36.44 36.44 36.44 36.44 0 +0.05(+0.14%)
Feb 21, 2013 36.56 37.08 36.30 36.39 26,421 -0.21(-0.57%)
Feb 20, 2013 36.60 36.60 36.60 36.60 112 +0.22(+0.61%)
Feb 19, 2013 36.37 36.75 36.09 36.37 51,539 +0.00(+0.00%)
Feb 15, 2013 36.37 36.37 36.37 36.37 112 +0.06(+0.17%)
Feb 14, 2013 36.31 36.31 36.31 36.31 112 +0.01(+0.02%)
Feb 13, 2013 36.04 36.45 36.04 36.30 1,750 +0.17(+0.47%)
Feb 12, 2013 36.20 36.22 36.13 36.13 897 +0.04(+0.12%)
Feb 11, 2013 36.14 36.19 35.92 36.09 561 -0.20(-0.54%)
Feb 08, 2013 36.53 36.53 36.29 36.29 4,559 -0.25(-0.68%)
Feb 07, 2013 36.60 37.18 36.31 36.53 24,363 +0.11(+0.29%)
Feb 06, 2013 35.67 36.90 35.67 36.43 14,111 +0.62(+1.74%)
Feb 04, 2013 35.75 35.80 35.53 35.80 1,622 +0.11(+0.30%)
Feb 01, 2013 35.66 35.71 35.66 35.70 1,578 +0.07(+0.20%)
Jan 31, 2013 35.64 35.86 35.45 35.63 9,407 +0.12(+0.35%)
Jan 30, 2013 35.42 35.50 35.42 35.50 785 +0.06(+0.18%)
Jan 29, 2013 35.57 35.57 35.37 35.44 785 -0.38(-1.07%)
Jan 28, 2013 35.64 35.83 35.42 35.82 2,306 +0.25(+0.70%)
Jan 25, 2013 36.27 36.27 35.57 35.57 3,873 -0.56(-1.55%)
Jan 24, 2013 36.20 36.20 36.01 36.13 1,517 -0.29(-0.81%)
Jan 23, 2013 36.08 36.43 35.89 36.43 733 +0.50(+1.39%)
Jan 22, 2013 35.55 35.93 34.75 35.93 3,207 +0.37(+1.03%)
Jan 18, 2013 35.57 35.57 35.56 35.56 561 +0.00(+0.00%)
Jan 17, 2013 35.37 36.01 35.37 35.56 2,356 +0.41(+1.17%)
Jan 16, 2013 35.07 35.36 34.81 35.15 2,205 -0.04(-0.10%)
Jan 15, 2013 35.26 35.46 34.77 35.19 6,571 -0.14(-0.40%)
Jan 14, 2013 35.54 35.55 35.33 35.33 770 +0.01(+0.03%)
Jan 11, 2013 35.55 35.55 35.32 35.32 1,038 -0.37(-1.02%)
Jan 10, 2013 34.98 36.05 34.98 35.69 5,112 +0.27(+0.75%)
Jan 09, 2013 35.87 35.87 35.42 35.42 3,464 -0.29(-0.80%)
Jan 08, 2013 35.40 35.71 35.09 35.71 1,388 +0.15(+0.43%)
Jan 04, 2013 35.55 35.55 35.55 35.55 0 +0.36(+1.01%)
Jan 03, 2013 34.90 35.24 34.88 35.20 2,859 +0.45(+1.28%)
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.