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 31, 2013 34.88 35.79 34.57 35.79 12,538 +1.13(+3.27%)
May 30, 2013 35.92 36.47 34.62 34.66 26,951 -0.95(-2.68%)
May 29, 2013 35.21 35.61 35.13 35.61 11,894 +0.19(+0.53%)
May 28, 2013 35.99 36.35 35.12 35.43 3,357 -0.59(-1.65%)
May 24, 2013 35.77 36.33 35.75 36.02 10,346 +0.41(+1.14%)
May 23, 2013 35.98 35.99 35.61 35.61 1,672 -0.04(-0.13%)
May 22, 2013 36.01 36.09 35.66 35.66 5,663 -0.33(-0.93%)
May 21, 2013 35.70 36.02 35.70 35.99 1,110 +0.59(+1.68%)
May 20, 2013 36.26 36.62 35.40 35.40 3,151 -0.67(-1.85%)
May 17, 2013 35.07 36.11 35.07 36.06 5,337 +0.99(+2.82%)
May 16, 2013 35.03 35.07 35.03 35.07 1,292 -0.32(-0.89%)
May 15, 2013 34.88 35.39 34.88 35.39 1,644 +0.36(+1.03%)
May 13, 2013 34.85 35.03 34.85 35.03 507 +0.26(+0.75%)
May 10, 2013 34.77 34.77 34.64 34.77 3,580 +0.36(+1.04%)
May 09, 2013 34.83 35.19 34.41 34.41 18,214 -0.22(-0.65%)
May 08, 2013 35.66 36.02 34.64 34.64 2,908 -0.58(-1.65%)
May 07, 2013 35.22 35.22 35.22 35.22 223 -0.02(-0.07%)
May 06, 2013 35.24 35.24 35.24 35.24 111 -0.16(-0.44%)
May 03, 2013 35.66 36.13 35.18 35.39 2,343 +0.18(+0.51%)
May 02, 2013 35.04 35.22 34.90 35.22 335 +0.18(+0.51%)
May 01, 2013 35.00 35.08 34.95 35.04 654 +0.01(+0.03%)
Apr 30, 2013 34.95 35.03 34.81 35.03 1,038 -0.05(-0.15%)
Apr 29, 2013 34.68 35.08 34.56 35.08 1,841 +0.50(+1.45%)
Apr 26, 2013 34.65 34.65 34.58 34.58 223 -0.43(-1.23%)
Apr 25, 2013 34.05 35.73 34.05 35.01 3,696 +0.78(+2.27%)
Apr 24, 2013 34.23 34.23 34.23 34.23 111 +0.18(+0.53%)
Apr 23, 2013 34.41 34.41 34.05 34.05 5,370 -0.36(-1.04%)
Apr 22, 2013 34.33 35.23 34.33 34.41 8,297 +0.42(+1.24%)
Apr 19, 2013 33.96 33.99 33.96 33.99 447 -0.27(-0.78%)
Apr 18, 2013 35.22 35.22 34.26 34.26 676 -0.60(-1.72%)
Apr 17, 2013 34.59 35.22 33.77 34.86 12,612 +0.09(+0.26%)
Apr 16, 2013 34.39 35.15 34.39 34.77 6,678 +0.76(+2.23%)
Apr 15, 2013 35.26 35.26 34.01 34.01 447 -0.85(-2.44%)
Apr 12, 2013 34.86 34.86 34.86 34.86 111 +0.00(+0.00%)
Apr 11, 2013 34.83 35.21 34.83 34.86 4,056 -0.10(-0.28%)
Apr 10, 2013 34.41 34.96 34.19 34.96 1,513 +0.46(+1.32%)
Apr 09, 2013 34.74 35.21 34.50 34.50 6,692 -0.60(-1.71%)
Apr 08, 2013 35.21 35.30 34.77 35.10 825 +0.21(+0.61%)
Apr 05, 2013 35.22 35.23 34.89 34.89 1,460 -0.08(-0.23%)
Apr 04, 2013 34.99 35.32 34.97 34.97 1,901 +0.32(+0.93%)
Apr 03, 2013 35.08 35.75 34.59 34.64 30,981 -1.26(-3.51%)
Apr 02, 2013 35.74 36.23 35.14 35.90 6,312 +0.77(+2.19%)
Apr 01, 2013 35.14 35.72 34.89 35.14 3,424 +0.63(+1.84%)
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%)
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.