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, 2010 35.33 35.56 34.88 35.29 2,621 +0.17(+0.48%)
Jun 29, 2010 36.16 36.16 35.12 35.12 8,921 -0.43(-1.21%)
Jun 25, 2010 35.55 36.13 35.55 35.55 354 -0.17(-0.47%)
Jun 24, 2010 35.80 36.93 35.72 35.72 2,019 -0.33(-0.92%)
Jun 23, 2010 36.54 36.54 35.67 36.05 4,495 -0.75(-2.05%)
Jun 22, 2010 36.87 37.11 36.35 36.80 8,153 -0.26(-0.71%)
Jun 21, 2010 36.47 37.77 36.47 37.06 5,835 +0.97(+2.70%)
Jun 18, 2010 36.09 36.09 35.52 36.09 49,850 +0.34(+0.95%)
Jun 17, 2010 35.88 36.62 35.62 35.75 106,826 -0.13(-0.35%)
Jun 16, 2010 35.66 36.18 35.66 35.88 35,439 -0.25(-0.70%)
Jun 15, 2010 35.47 36.29 35.33 36.13 4,855 +0.89(+2.52%)
Jun 14, 2010 34.43 35.36 34.43 35.25 50,982 +0.55(+1.59%)
Jun 11, 2010 34.48 34.74 34.27 34.70 11,131 +0.00(+0.00%)
Jun 10, 2010 34.71 34.96 34.62 34.70 90,401 +0.45(+1.31%)
Jun 09, 2010 33.68 34.53 33.68 34.25 3,504 +0.57(+1.68%)
Jun 08, 2010 33.21 33.68 33.21 33.68 4,457 +0.68(+2.05%)
Jun 07, 2010 33.05 33.33 32.39 33.00 17,616 -0.08(-0.26%)
Jun 04, 2010 33.09 34.48 33.09 33.09 5,406 -1.60(-4.61%)
Jun 03, 2010 33.98 34.69 33.95 34.69 2,363 +1.18(+3.51%)
Jun 02, 2010 33.68 34.02 33.05 33.51 63,396 -0.30(-0.88%)
Jun 01, 2010 34.70 34.70 33.81 33.81 35,439 -1.30(-3.71%)
May 28, 2010 35.11 35.11 34.27 35.11 39,521 +0.35(+1.01%)
May 27, 2010 34.53 34.78 34.50 34.76 2,907 +0.57(+1.67%)
May 26, 2010 33.51 34.19 33.51 34.19 2,363 +0.72(+2.15%)
May 25, 2010 33.85 33.85 33.43 33.47 5,619 -0.80(-2.35%)
May 24, 2010 34.44 34.44 33.27 34.27 4,313 +0.35(+1.02%)
May 21, 2010 33.60 34.70 33.60 33.93 945 -0.10(-0.30%)
May 20, 2010 34.02 34.04 34.02 34.03 4,785 -0.66(-1.90%)
May 19, 2010 35.12 35.12 34.27 34.69 1,181 -0.01(-0.02%)
May 18, 2010 35.02 35.04 34.70 34.70 4,017 -0.36(-1.04%)
May 17, 2010 35.82 35.84 35.06 35.06 1,299 -0.86(-2.40%)
May 14, 2010 35.92 35.92 35.91 35.92 738 -0.47(-1.28%)
May 13, 2010 36.27 36.39 36.15 36.39 590 -0.08(-0.23%)
May 12, 2010 36.73 36.96 36.40 36.47 4,489 -0.26(-0.71%)
May 11, 2010 37.23 37.23 36.73 36.73 2,954 +0.09(+0.25%)
May 10, 2010 36.60 37.45 36.33 36.64 4,458 +0.79(+2.19%)
May 07, 2010 36.73 36.73 35.37 35.85 2,363 -0.44(-1.21%)
May 06, 2010 37.23 37.66 36.27 36.29 3,190 -0.35(-0.95%)
May 05, 2010 36.07 36.64 36.07 36.64 709 -0.44(-1.17%)
May 04, 2010 37.29 37.31 36.78 37.08 838 -0.50(-1.33%)
May 03, 2010 36.48 37.58 36.35 37.58 13,846 +1.32(+3.64%)
Apr 30, 2010 36.12 36.53 36.12 36.26 3,012 +0.14(+0.39%)
Apr 29, 2010 35.49 36.12 35.20 36.12 20,956 +0.33(+0.93%)
Apr 28, 2010 35.88 36.32 35.41 35.78 1,197 -0.34(-0.95%)
Apr 27, 2010 35.67 36.13 35.29 36.12 1,858 -0.12(-0.32%)
Apr 26, 2010 36.49 36.89 35.87 36.24 112,117 -0.26(-0.71%)
Apr 23, 2010 37.07 37.07 36.50 36.50 239 +0.53(+1.46%)
Apr 22, 2010 36.41 36.48 35.97 35.97 2,754 -0.43(-1.19%)
Apr 21, 2010 36.58 36.65 36.41 36.41 658 -0.17(-0.46%)
Apr 20, 2010 36.53 36.83 36.07 36.58 3,592 -0.06(-0.16%)
Apr 19, 2010 36.34 37.11 36.17 36.63 13,424 -0.73(-1.94%)
Apr 16, 2010 37.88 37.92 36.91 37.36 3,233 -0.68(-1.78%)
Apr 15, 2010 38.41 38.41 37.74 38.04 14,636 -0.42(-1.09%)
Apr 14, 2010 37.48 38.45 37.48 38.45 2,275 +0.18(+0.48%)
Apr 13, 2010 39.08 39.08 37.83 38.27 24,919 -0.59(-1.53%)
Apr 12, 2010 39.67 39.67 38.86 38.86 21,026 -0.38(-0.98%)
Apr 09, 2010 38.84 39.39 38.83 39.25 838 +0.39(+1.01%)
Apr 08, 2010 38.86 38.86 38.83 38.86 958 -0.18(-0.47%)
Apr 07, 2010 39.28 39.71 38.60 39.04 6,047 +0.38(+0.98%)
Apr 06, 2010 38.25 38.92 37.95 38.66 3,472 +0.54(+1.42%)
Apr 05, 2010 38.52 38.64 38.12 38.12 5,999 -0.29(-0.76%)
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.