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 (%)
May 29, 2009 30.80 30.80 30.72 30.73 1,443 -0.02(-0.05%)
May 27, 2009 30.61 30.75 30.75 30.75 6,976 +0.16(+0.52%)
May 26, 2009 30.44 31.13 29.51 30.59 11,668 -0.19(-0.62%)
May 21, 2009 30.78 30.78 30.78 30.78 0 -0.19(-0.62%)
May 20, 2009 30.77 30.97 30.77 30.97 769 +0.62(+2.03%)
May 19, 2009 31.13 31.13 30.36 30.36 240 -0.50(-1.62%)
May 18, 2009 30.86 31.13 30.86 30.86 3,127 +0.22(+0.73%)
May 15, 2009 30.14 30.63 30.14 30.63 721 +0.50(+1.65%)
May 14, 2009 29.10 30.14 29.10 30.14 2,345 +0.69(+2.34%)
May 13, 2009 29.52 29.52 29.45 29.45 2,769 +0.17(+0.60%)
May 12, 2009 29.80 32.45 28.81 29.27 14,892 -0.52(-1.76%)
May 08, 2009 29.93 29.79 29.79 29.79 18,404 -0.13(-0.44%)
May 07, 2009 28.70 31.59 28.70 29.93 3,424 +1.58(+5.57%)
May 06, 2009 28.43 28.43 28.35 28.35 1,563 +0.04(+0.15%)
May 05, 2009 27.85 28.75 27.66 28.31 8,363 +0.50(+1.79%)
May 04, 2009 27.81 27.81 27.81 27.81 360 +0.17(+0.60%)
May 01, 2009 27.68 28.02 27.64 27.64 625 +0.17(+0.60%)
Apr 30, 2009 26.44 27.48 26.44 27.48 15,698 +0.71(+2.64%)
Apr 29, 2009 26.60 26.77 26.59 26.77 25,078 +0.38(+1.45%)
Apr 27, 2009 27.31 26.39 26.39 26.39 842 -0.53(-1.98%)
Apr 24, 2009 27.51 27.51 26.92 26.92 390 -0.20(-0.74%)
Apr 23, 2009 27.42 27.42 27.12 27.12 240 -0.15(-0.55%)
Apr 22, 2009 27.52 27.52 27.23 27.27 42,793 +0.17(+0.64%)
Apr 21, 2009 27.14 27.15 27.09 27.09 481 -0.33(-1.21%)
Apr 20, 2009 27.84 27.84 26.94 27.43 1,323 -0.01(-0.03%)
Apr 17, 2009 27.93 28.00 26.68 27.43 11,788 -0.11(-0.42%)
Apr 16, 2009 27.52 27.59 27.00 27.55 6,766 +0.15(+0.54%)
Apr 15, 2009 27.64 27.64 27.40 27.40 962 -0.03(-0.12%)
Apr 14, 2009 28.03 28.13 27.31 27.43 3,104 -0.20(-0.72%)
Apr 13, 2009 26.81 27.63 26.26 27.63 6,134 +0.47(+1.71%)
Apr 09, 2009 27.18 27.18 27.17 27.17 240 -0.25(-0.91%)
Apr 07, 2009 27.42 27.42 27.42 27.42 0 +0.00(+0.00%)
Apr 06, 2009 27.67 27.42 27.42 27.42 14,675 -0.51(-1.82%)
Apr 03, 2009 27.54 27.92 27.52 27.92 3,368 -0.06(-0.21%)
Apr 02, 2009 26.60 28.32 26.60 27.98 7,097 +0.00(+0.00%)
Apr 01, 2009 27.15 27.98 27.15 27.98 6,976 +0.38(+1.39%)
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%)
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.