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 (%)
Jun 30, 2006 22.99 23.32 22.85 23.19 3,969 +0.44(+1.94%)
Jun 29, 2006 22.61 22.78 22.58 22.75 2,044 +0.27(+1.18%)
Jun 28, 2006 22.49 22.49 22.49 22.49 120 -0.08(-0.37%)
Jun 27, 2006 22.57 22.57 22.57 22.57 240 -0.12(-0.55%)
Jun 26, 2006 22.49 22.69 22.40 22.69 2,766 +0.33(+1.49%)
Jun 23, 2006 22.42 22.42 22.36 22.36 1,684 -0.20(-0.88%)
Jun 22, 2006 22.56 22.56 22.56 22.56 240 -0.01(-0.04%)
Jun 21, 2006 22.28 22.57 22.28 22.57 1,323 +0.21(+0.93%)
Jun 20, 2006 21.67 22.36 21.61 22.36 5,773 +0.59(+2.71%)
Jun 19, 2006 21.31 21.82 21.31 21.77 3,368 +0.42(+1.95%)
Jun 16, 2006 21.12 21.36 21.12 21.36 6,616 +0.12(+0.55%)
Jun 15, 2006 20.91 21.28 20.91 21.24 4,450 +0.27(+1.31%)
Jun 14, 2006 20.95 21.07 20.88 20.97 3,127 +0.02(+0.08%)
Jun 13, 2006 21.45 21.50 20.95 20.95 4,691 -0.65(-3.00%)
Jun 12, 2006 21.49 21.61 21.49 21.60 481 +0.11(+0.50%)
Jun 09, 2006 21.49 21.49 21.49 21.49 1,684 +0.08(+0.39%)
Jun 08, 2006 21.84 21.93 21.16 21.41 11,187 -0.37(-1.72%)
Jun 07, 2006 21.67 21.78 21.67 21.78 1,443 +0.10(+0.46%)
Jun 06, 2006 21.66 21.68 21.61 21.68 962 -0.08(-0.38%)
Jun 05, 2006 21.70 21.90 21.61 21.76 47,755 +0.09(+0.42%)
Jun 02, 2006 21.78 21.78 21.66 21.67 1,804 -0.19(-0.87%)
Jun 01, 2006 21.12 21.86 21.00 21.86 7,217 +0.75(+3.54%)
May 31, 2006 21.24 21.24 21.12 21.12 1,924 -0.14(-0.66%)
May 30, 2006 21.49 21.59 21.26 21.26 2,285 -0.32(-1.46%)
May 26, 2006 21.53 21.57 21.20 21.57 26,223 +0.04(+0.19%)
May 25, 2006 21.53 21.53 21.53 21.53 0 +0.00(+0.00%)
May 24, 2006 21.36 21.84 21.36 21.53 4,691 +0.04(+0.19%)
May 23, 2006 21.76 21.76 21.49 21.49 3,488 -0.04(-0.19%)
May 22, 2006 21.75 21.75 21.53 21.53 2,285 -0.27(-1.22%)
May 19, 2006 21.70 21.95 21.70 21.80 3,007 +0.02(+0.08%)
May 18, 2006 21.62 21.78 21.62 21.78 1,804 +0.17(+0.77%)
May 17, 2006 21.95 21.95 21.61 21.61 9,623 -0.33(-1.52%)
May 16, 2006 21.84 22.03 21.84 21.95 1,443 +0.01(+0.04%)
May 15, 2006 21.86 22.02 21.86 21.94 4,089 +0.07(+0.34%)
May 12, 2006 21.86 21.86 21.82 21.86 7,458 -0.09(-0.42%)
May 11, 2006 22.02 22.20 21.92 21.95 14,675 -0.15(-0.68%)
May 10, 2006 22.05 22.10 21.96 22.10 3,127 -0.07(-0.34%)
May 09, 2006 22.16 22.28 21.78 22.18 38,252 -0.06(-0.26%)
May 08, 2006 22.40 22.40 21.82 22.24 30,193 -0.32(-1.40%)
May 05, 2006 22.61 22.69 22.55 22.55 3,488 -0.02(-0.07%)
May 04, 2006 22.61 22.61 22.55 22.57 842 -0.02(-0.07%)
May 03, 2006 22.44 22.63 22.28 22.59 28,509 +0.22(+0.97%)
May 02, 2006 22.40 22.49 22.28 22.37 4,210 -0.12(-0.52%)
May 01, 2006 22.49 22.53 22.49 22.49 721 -0.08(-0.37%)
Apr 28, 2006 22.86 22.86 22.53 22.57 6,375 -0.35(-1.52%)
Apr 27, 2006 22.97 22.97 22.92 22.92 240 +0.02(+0.07%)
Apr 26, 2006 22.90 22.95 22.84 22.90 1,443 -0.12(-0.54%)
Apr 25, 2006 22.90 23.11 22.82 23.03 6,014 +0.03(+0.14%)
Apr 24, 2006 23.29 23.48 22.99 22.99 9,021 -0.20(-0.86%)
Apr 21, 2006 23.07 23.23 23.07 23.19 63,874 +0.21(+0.90%)
Apr 20, 2006 22.60 22.99 22.60 22.99 51,484 +0.29(+1.28%)
Apr 19, 2006 22.70 22.70 22.65 22.69 8,300 -0.01(-0.04%)
Apr 18, 2006 23.51 23.53 22.70 22.70 29,832 -0.78(-3.33%)
Apr 17, 2006 23.73 23.73 23.48 23.48 1,563 -0.37(-1.53%)
Apr 13, 2006 23.80 23.94 23.85 23.85 481 +0.05(+0.21%)
Apr 12, 2006 23.89 23.89 23.76 23.80 1,323 -0.10(-0.42%)
Apr 11, 2006 23.88 23.93 23.88 23.90 2,405 +0.12(+0.52%)
Apr 10, 2006 23.98 23.98 23.73 23.78 1,924 -0.07(-0.28%)
Apr 07, 2006 23.73 23.84 23.65 23.84 2,044 -0.04(-0.17%)
Apr 06, 2006 24.01 24.01 23.84 23.88 842 -0.21(-0.86%)
Apr 05, 2006 24.36 24.36 24.00 24.09 4,210 -0.27(-1.09%)
Apr 04, 2006 24.56 24.57 24.36 24.36 1,202 +0.00(+0.00%)
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.