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 (%)
Apr 30, 2007 30.19 30.76 29.93 30.50 17,562 +0.47(+1.58%)
Apr 27, 2007 29.14 30.03 28.68 30.03 31,636 +1.08(+3.73%)
Apr 26, 2007 29.21 29.22 28.95 28.95 1,804 -0.17(-0.57%)
Apr 25, 2007 28.96 29.29 28.96 29.11 962 +0.15(+0.52%)
Apr 24, 2007 28.96 29.09 28.76 28.96 3,007 -0.17(-0.57%)
Apr 23, 2007 29.09 29.22 28.92 29.13 8,660 +0.09(+0.32%)
Apr 20, 2007 29.05 29.05 29.04 29.04 240 +0.12(+0.40%)
Apr 19, 2007 28.68 28.92 28.68 28.92 3,007 +0.16(+0.55%)
Apr 18, 2007 28.90 28.90 28.68 28.76 3,969 +0.03(+0.12%)
Apr 17, 2007 28.70 28.84 28.68 28.73 4,330 +0.05(+0.17%)
Apr 16, 2007 28.52 28.93 28.36 28.68 18,524 +0.32(+1.14%)
Apr 13, 2007 28.83 28.98 28.31 28.36 23,577 -0.68(-2.35%)
Apr 12, 2007 28.72 29.04 28.72 29.04 721 +0.48(+1.69%)
Apr 11, 2007 28.49 28.65 28.49 28.56 360 -0.10(-0.35%)
Apr 10, 2007 28.66 28.66 28.56 28.66 481 +0.16(+0.55%)
Apr 09, 2007 28.35 28.82 28.35 28.50 5,052 +0.02(+0.09%)
Apr 05, 2007 28.59 28.61 28.47 28.47 360 +0.05(+0.18%)
Apr 04, 2007 28.08 28.58 28.08 28.42 2,646 +0.50(+1.79%)
Apr 03, 2007 27.72 28.04 27.72 27.92 1,924 +0.33(+1.21%)
Apr 02, 2007 27.68 27.99 27.52 27.59 5,653 -0.01(-0.03%)
Mar 30, 2007 27.18 27.67 27.18 27.60 3,488 +0.21(+0.76%)
Mar 29, 2007 27.91 27.91 27.39 27.39 5,172 -0.35(-1.26%)
Mar 28, 2007 27.65 27.76 27.65 27.74 1,202 -0.01(-0.03%)
Mar 27, 2007 27.75 27.75 27.75 27.75 120 -0.17(-0.60%)
Mar 26, 2007 28.07 28.15 27.92 27.92 1,443 -0.32(-1.15%)
Mar 23, 2007 28.60 28.71 28.18 28.24 11,066 -0.38(-1.34%)
Mar 22, 2007 28.71 28.90 28.60 28.62 9,503 -0.26(-0.89%)
Mar 21, 2007 29.13 29.13 28.63 28.88 13,953 -0.17(-0.57%)
Mar 20, 2007 29.17 29.18 28.96 29.05 28,388 +0.04(+0.14%)
Mar 19, 2007 29.01 29.02 28.75 29.00 3,729 +0.16(+0.55%)
Mar 16, 2007 28.35 29.18 28.35 28.85 26,704 +0.37(+1.31%)
Mar 15, 2007 28.47 28.47 28.22 28.47 2,405 +0.17(+0.59%)
Mar 14, 2007 28.70 28.70 28.14 28.31 1,804 -0.15(-0.53%)
Mar 13, 2007 28.70 28.70 28.46 28.46 4,330 -0.07(-0.26%)
Mar 12, 2007 28.20 28.53 28.20 28.53 1,563 +0.50(+1.78%)
Mar 09, 2007 27.18 28.03 27.02 28.03 6,736 +0.67(+2.46%)
Mar 08, 2007 26.81 27.62 26.81 27.36 5,653 +0.71(+2.68%)
Mar 07, 2007 26.60 26.64 26.60 26.64 4,450 +0.17(+0.63%)
Mar 06, 2007 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Mar 05, 2007 26.56 26.56 26.23 26.48 16,840 +0.08(+0.32%)
Mar 02, 2007 26.06 26.56 25.57 26.39 12,750 +0.17(+0.63%)
Mar 01, 2007 26.39 26.49 26.19 26.23 16,239 -0.22(-0.85%)
Feb 28, 2007 26.02 26.69 26.02 26.45 3,729 +0.59(+2.28%)
Feb 27, 2007 26.54 26.54 25.77 25.86 8,660 -0.59(-2.23%)
Feb 26, 2007 27.18 27.18 26.35 26.45 6,976 -0.57(-2.12%)
Feb 23, 2007 27.93 27.93 27.02 27.03 3,247 -0.74(-2.66%)
Feb 22, 2007 27.93 27.93 27.65 27.77 7,217 -0.26(-0.92%)
Feb 21, 2007 28.02 28.09 28.02 28.02 481 -0.21(-0.74%)
Feb 20, 2007 27.90 28.23 27.59 28.23 4,089 +0.21(+0.74%)
Feb 16, 2007 28.28 28.28 28.02 28.02 481 -0.42(-1.49%)
Feb 15, 2007 28.68 28.77 28.06 28.45 13,592 -0.44(-1.53%)
Feb 14, 2007 28.51 29.05 28.51 28.89 2,405 +0.42(+1.46%)
Feb 13, 2007 28.26 28.89 28.10 28.47 6,495 +0.00(+0.00%)
Feb 12, 2007 28.48 28.64 28.10 28.47 7,818 -0.29(-1.01%)
Feb 09, 2007 28.60 28.76 26.60 28.76 1,924 +0.00(+0.00%)
Feb 08, 2007 29.48 29.48 28.31 28.76 12,630 -0.89(-3.00%)
Feb 07, 2007 29.51 29.70 29.30 29.65 21,893 -0.27(-0.92%)
Feb 06, 2007 30.09 30.09 29.93 29.93 7,818 -0.02(-0.06%)
Feb 05, 2007 30.11 30.26 29.94 29.94 2,526 +0.01(+0.03%)
Feb 02, 2007 29.76 29.94 29.60 29.94 842 +0.01(+0.03%)
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.