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 29, 2011 42.49 43.00 42.49 42.64 5,042 +0.49(+1.17%)
Apr 28, 2011 42.73 42.90 42.15 42.15 2,814 -0.45(-1.06%)
Apr 27, 2011 42.50 42.60 42.49 42.60 1,758 -0.25(-0.58%)
Apr 26, 2011 42.68 42.84 42.37 42.84 5,612 +0.25(+0.58%)
Apr 25, 2011 41.84 42.60 41.23 42.60 6,625 -0.77(-1.77%)
Apr 21, 2011 42.32 43.36 42.32 43.36 2,697 +1.36(+3.24%)
Apr 20, 2011 43.07 43.07 41.88 42.00 3,166 -0.47(-1.10%)
Apr 19, 2011 42.64 42.64 41.95 42.47 1,901 +1.04(+2.51%)
Apr 18, 2011 42.63 42.63 41.43 41.43 2,421 -1.69(-3.92%)
Apr 15, 2011 44.00 45.03 41.81 43.12 17,748 -0.93(-2.11%)
Apr 14, 2011 42.14 44.05 41.86 44.05 7,639 +1.66(+3.92%)
Apr 13, 2011 42.17 42.47 42.17 42.38 1,893 +0.56(+1.35%)
Apr 12, 2011 42.52 42.52 41.82 41.82 1,789 -0.03(-0.08%)
Apr 11, 2011 42.59 42.59 41.68 41.86 1,876 -1.08(-2.52%)
Apr 08, 2011 41.40 42.94 41.12 42.94 8,302 +1.55(+3.75%)
Apr 07, 2011 41.10 41.45 40.41 41.39 2,521 +0.46(+1.13%)
Apr 06, 2011 40.68 41.19 40.59 40.93 2,517 +0.42(+1.03%)
Apr 05, 2011 40.97 40.98 40.08 40.51 6,801 -0.81(-1.96%)
Apr 04, 2011 40.50 41.33 40.50 41.32 3,166 +0.55(+1.36%)
Apr 01, 2011 39.71 40.76 39.71 40.76 6,037 +0.70(+1.75%)
Mar 31, 2011 39.25 40.09 38.90 40.06 4,010 -0.02(-0.04%)
Mar 30, 2011 38.38 40.08 38.38 40.08 7,697 +1.54(+4.01%)
Mar 29, 2011 38.94 38.94 38.24 38.54 1,445 -0.69(-1.76%)
Mar 28, 2011 39.74 39.74 38.93 39.23 4,632 -0.51(-1.29%)
Mar 25, 2011 39.57 39.74 39.27 39.74 2,229 +0.32(+0.82%)
Mar 24, 2011 39.48 39.91 39.26 39.42 4,690 -0.03(-0.06%)
Mar 23, 2011 39.05 40.51 38.77 39.44 7,035 +0.28(+0.71%)
Mar 22, 2011 37.38 39.16 37.38 39.16 6,531 +1.63(+4.35%)
Mar 21, 2011 36.83 37.78 36.78 37.53 6,246 +1.67(+4.65%)
Mar 18, 2011 36.54 36.87 35.76 35.86 6,903 -0.41(-1.13%)
Mar 17, 2011 36.70 36.70 36.27 36.27 1,175 +0.11(+0.31%)
Mar 16, 2011 37.46 37.82 36.16 36.16 8,127 -1.64(-4.34%)
Mar 15, 2011 36.94 37.80 36.73 37.80 3,742 +0.93(+2.51%)
Mar 14, 2011 37.85 37.85 36.22 36.88 4,066 +0.26(+0.70%)
Mar 11, 2011 36.99 37.51 36.62 36.62 3,989 -0.72(-1.94%)
Mar 10, 2011 36.99 37.34 36.99 37.34 470 +0.31(+0.85%)
Mar 09, 2011 38.31 38.31 37.03 37.03 4,788 -1.24(-3.24%)
Mar 08, 2011 38.70 38.70 38.27 38.27 3,825 -0.14(-0.35%)
Mar 07, 2011 40.37 40.37 37.63 38.41 9,650 -1.99(-4.93%)
Mar 04, 2011 39.80 40.78 39.61 40.40 7,701 +1.06(+2.70%)
Mar 03, 2011 39.97 40.38 39.33 39.33 10,930 +1.57(+4.17%)
Mar 02, 2011 36.31 38.24 35.76 37.76 6,306 +1.83(+5.09%)
Mar 01, 2011 34.27 35.99 34.27 35.93 4,646 +0.51(+1.45%)
Feb 28, 2011 34.23 35.42 34.23 35.42 4,618 +0.25(+0.72%)
Feb 25, 2011 35.63 35.97 35.17 35.17 5,680 -0.13(-0.36%)
Feb 24, 2011 35.72 35.72 35.29 35.29 5,470 -0.68(-1.89%)
Feb 23, 2011 36.67 37.39 35.89 35.97 12,208 -1.01(-2.74%)
Feb 22, 2011 37.95 38.27 36.65 36.99 14,576 -1.20(-3.14%)
Feb 18, 2011 38.28 38.28 38.14 38.19 1,597 -0.08(-0.22%)
Feb 17, 2011 37.98 38.27 37.78 38.27 6,117 -0.30(-0.77%)
Feb 16, 2011 37.16 38.57 37.16 38.57 4,740 +1.66(+4.49%)
Feb 15, 2011 38.10 38.45 36.91 36.91 17,144 -0.37(-1.00%)
Feb 14, 2011 37.80 38.59 37.28 37.28 4,110 -0.37(-0.99%)
Feb 11, 2011 36.33 37.66 36.33 37.66 2,364 +1.51(+4.19%)
Feb 10, 2011 35.83 36.14 35.83 36.14 1,646 +0.38(+1.07%)
Feb 09, 2011 36.91 36.91 35.76 35.76 3,292 -1.10(-2.98%)
Feb 08, 2011 37.42 37.61 36.68 36.86 2,057 -0.49(-1.32%)
Feb 07, 2011 38.14 38.14 37.35 37.35 3,419 -0.49(-1.30%)
Feb 04, 2011 38.14 38.48 37.15 37.85 4,649 -0.11(-0.29%)
Feb 03, 2011 38.48 38.55 37.43 37.96 6,006 -0.36(-0.93%)
Feb 02, 2011 39.44 39.44 38.31 38.31 5,053 -1.55(-3.88%)
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.