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, 2016 31.61 31.61 31.16 31.55 1,403 -0.04(-0.12%)
May 27, 2016 31.98 31.59 31.59 31.59 2,716 +0.14(+0.46%)
May 26, 2016 31.13 32.30 31.13 31.45 4,047 -0.78(-2.41%)
May 25, 2016 31.64 32.33 31.62 32.22 1,185 -0.09(-0.27%)
May 24, 2016 32.11 32.64 30.89 32.31 1,988 +0.57(+1.81%)
May 23, 2016 31.98 31.98 31.57 31.73 3,650 +0.39(+1.25%)
May 20, 2016 31.66 31.66 31.30 31.34 349 +0.04(+0.12%)
May 19, 2016 30.55 31.57 30.53 31.30 8,109 +0.63(+2.06%)
May 18, 2016 30.67 30.67 30.67 30.67 115 -0.64(-2.05%)
May 17, 2016 30.63 31.40 30.63 31.31 1,290 +0.32(+1.02%)
May 16, 2016 32.66 32.66 30.58 30.99 11,080 -1.97(-5.99%)
May 13, 2016 32.13 32.97 32.08 32.97 2,811 +0.77(+2.40%)
May 12, 2016 32.55 32.55 32.20 32.20 770 -0.10(-0.32%)
May 11, 2016 32.21 32.30 32.16 32.30 1,538 +0.80(+2.54%)
May 10, 2016 32.97 32.97 31.50 31.50 1,020 -0.89(-2.76%)
May 09, 2016 32.66 32.66 32.14 32.40 4,857 -0.27(-0.84%)
May 06, 2016 33.00 33.00 32.67 32.67 429 -0.03(-0.09%)
May 05, 2016 32.81 32.98 32.41 32.70 8,292 +0.62(+1.92%)
May 04, 2016 32.35 32.35 32.04 32.08 1,487 +0.42(+1.32%)
May 03, 2016 31.85 31.85 31.49 31.66 1,042 -0.66(-2.04%)
May 02, 2016 31.85 32.32 31.85 32.32 3,381 +0.51(+1.60%)
Apr 29, 2016 32.04 32.04 31.80 31.81 1,677 -0.41(-1.29%)
Apr 28, 2016 32.04 32.23 31.32 32.23 6,019 +0.38(+1.18%)
Apr 27, 2016 31.63 31.85 31.17 31.85 17,324 +0.12(+0.39%)
Apr 26, 2016 31.73 31.90 31.18 31.73 5,849 -0.31(-0.97%)
Apr 25, 2016 32.27 32.27 31.56 32.04 28,094 +0.38(+1.19%)
Apr 22, 2016 31.87 31.87 31.49 31.66 11,407 -0.19(-0.59%)
Apr 21, 2016 32.32 32.59 31.85 31.85 10,572 -0.66(-2.03%)
Apr 20, 2016 32.32 32.51 32.31 32.51 13,054 +0.48(+1.50%)
Apr 19, 2016 32.59 32.60 32.03 32.03 21,057 -0.95(-2.89%)
Apr 18, 2016 32.12 32.98 31.58 32.98 18,731 +0.31(+0.95%)
Apr 15, 2016 32.73 32.73 32.02 32.67 4,199 -0.08(-0.23%)
Apr 14, 2016 32.04 32.79 32.04 32.74 5,291 +0.81(+2.54%)
Apr 13, 2016 32.04 32.04 31.57 31.93 3,034 +0.28(+0.89%)
Apr 12, 2016 31.64 31.65 31.64 31.65 322 -0.01(-0.03%)
Apr 11, 2016 31.66 32.03 31.66 31.66 14,359 +0.09(+0.30%)
Apr 08, 2016 31.56 31.57 31.41 31.57 18,465 +0.34(+1.09%)
Apr 07, 2016 31.32 31.75 31.12 31.23 1,914 +0.09(+0.30%)
Apr 06, 2016 31.25 31.25 31.13 31.13 735 -0.80(-2.51%)
Apr 05, 2016 31.85 31.94 31.32 31.93 4,170 +0.14(+0.44%)
Apr 04, 2016 32.98 32.98 31.75 31.79 5,218 -0.61(-1.89%)
Apr 01, 2016 32.49 32.49 32.24 32.40 2,799 -0.20(-0.61%)
Mar 31, 2016 30.93 32.96 30.93 32.60 16,731 +1.04(+3.28%)
Mar 30, 2016 31.36 31.57 31.36 31.57 290 +0.21(+0.66%)
Mar 23, 2016 31.57 31.57 31.35 31.36 91 -0.58(-1.83%)
Mar 22, 2016 31.84 32.48 31.78 31.94 18,724 +0.57(+1.80%)
Mar 21, 2016 31.83 31.83 31.37 31.38 24,932 +0.09(+0.29%)
Mar 18, 2016 31.86 31.87 31.29 31.29 4,320 +0.27(+0.88%)
Mar 11, 2016 31.01 31.01 31.01 31.01 5 +0.00(+0.00%)
Mar 10, 2016 31.45 31.46 31.01 31.01 334 -0.84(-2.63%)
Mar 09, 2016 31.85 31.85 31.85 31.85 106 +0.84(+2.70%)
Mar 08, 2016 31.02 31.02 30.83 31.01 988 -0.11(-0.36%)
Mar 07, 2016 31.43 31.43 31.13 31.13 437 +0.23(+0.73%)
Mar 04, 2016 31.76 31.99 30.74 30.90 3,257 -1.09(-3.39%)
Mar 03, 2016 31.99 31.99 31.99 31.99 293 +0.36(+1.14%)
Mar 02, 2016 31.80 31.80 31.58 31.62 593 -0.08(-0.27%)
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.