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, 2017 30.92 30.92 30.41 30.41 7,213 -0.07(-0.23%)
Jun 29, 2017 30.87 30.87 30.48 30.48 8,271 -0.26(-0.83%)
Jun 28, 2017 31.08 31.36 30.73 30.73 4,093 -0.07(-0.22%)
Jun 27, 2017 30.97 30.97 30.58 30.80 11,790 -0.22(-0.70%)
Jun 26, 2017 31.22 31.23 30.70 31.02 2,411 -0.19(-0.60%)
Jun 23, 2017 31.05 31.40 30.88 31.20 1,130 +0.67(+2.19%)
Jun 22, 2017 30.44 30.91 30.43 30.54 6,827 +0.04(+0.13%)
Jun 21, 2017 30.66 30.66 30.38 30.50 947 -0.03(-0.10%)
Jun 20, 2017 30.53 30.53 30.53 30.53 794 -0.52(-1.68%)
Jun 19, 2017 30.61 31.26 30.61 31.05 28,385 +0.44(+1.44%)
Jun 16, 2017 30.38 30.61 30.20 30.61 2,695 +0.23(+0.74%)
Jun 15, 2017 30.50 30.66 30.38 30.38 8,212 -0.23(-0.74%)
Jun 14, 2017 30.63 30.85 30.61 30.61 2,306 +0.01(+0.04%)
Jun 13, 2017 30.51 30.72 30.49 30.60 16,314 -0.11(-0.35%)
Jun 12, 2017 30.98 30.98 30.52 30.70 4,119 +0.15(+0.50%)
Jun 09, 2017 30.44 30.55 30.44 30.55 553 -0.04(-0.14%)
Jun 08, 2017 31.37 31.37 30.42 30.60 2,457 -0.75(-2.38%)
Jun 07, 2017 31.17 31.39 30.52 31.34 3,141 +0.52(+1.69%)
Jun 06, 2017 31.26 31.72 30.65 30.82 6,923 +0.18(+0.58%)
Jun 05, 2017 30.55 30.84 30.55 30.65 4,065 +0.27(+0.87%)
Jun 02, 2017 30.29 30.42 29.86 30.38 3,966 +0.00(+0.00%)
Jun 01, 2017 30.54 30.54 30.33 30.38 6,648 -0.44(-1.43%)
May 31, 2017 30.94 30.94 30.82 30.82 2,221 -0.03(-0.10%)
May 30, 2017 30.51 30.85 30.51 30.85 2,706 -0.08(-0.25%)
May 26, 2017 30.93 30.93 30.93 30.93 1,522 -0.14(-0.44%)
May 25, 2017 31.31 31.31 31.03 31.07 1,992 +0.09(+0.29%)
May 24, 2017 31.18 31.19 30.93 30.98 9,145 -0.20(-0.63%)
May 23, 2017 31.41 31.41 31.10 31.18 3,305 +0.00(+0.00%)
May 22, 2017 31.42 31.47 30.92 31.18 1,617 -0.02(-0.06%)
May 19, 2017 31.02 31.34 31.02 31.19 875 +0.37(+1.21%)
May 18, 2017 31.00 31.29 30.82 30.82 2,558 -0.48(-1.53%)
May 17, 2017 31.17 31.41 31.07 31.30 3,548 -0.25(-0.80%)
May 16, 2017 31.03 31.60 31.03 31.55 7,713 +0.34(+1.08%)
May 15, 2017 31.03 31.21 30.94 31.21 996 +0.29(+0.94%)
May 12, 2017 31.74 31.74 30.63 30.92 5,680 -0.25(-0.81%)
May 11, 2017 30.59 31.41 30.59 31.18 3,486 -0.07(-0.22%)
May 10, 2017 31.75 31.75 31.24 31.24 2,535 +0.50(+1.63%)
May 09, 2017 30.37 30.92 30.32 30.74 9,568 +0.06(+0.19%)
May 08, 2017 31.17 31.17 30.54 30.68 8,247 -0.42(-1.34%)
May 05, 2017 30.41 31.41 30.41 31.10 5,343 +0.68(+2.22%)
May 04, 2017 30.94 31.12 30.42 30.42 8,484 -0.74(-2.39%)
May 03, 2017 31.78 31.78 31.11 31.17 3,959 -0.14(-0.46%)
May 02, 2017 31.41 31.41 30.88 31.31 4,874 -0.52(-1.64%)
May 01, 2017 31.83 32.37 31.83 31.83 1,039 +0.33(+1.04%)
Apr 28, 2017 31.75 31.75 31.36 31.50 5,370 -0.24(-0.76%)
Apr 27, 2017 32.78 32.78 31.70 31.75 5,323 +0.03(+0.09%)
Apr 26, 2017 31.90 31.90 31.72 31.72 760 -0.31(-0.97%)
Apr 25, 2017 32.10 32.28 31.90 32.03 24,266 -0.44(-1.37%)
Apr 24, 2017 32.55 32.55 32.18 32.47 7,343 -0.01(-0.03%)
Apr 21, 2017 32.71 32.71 32.47 32.48 10,538 -0.26(-0.80%)
Apr 20, 2017 32.57 33.08 32.55 32.74 6,713 +0.80(+2.51%)
Apr 19, 2017 32.47 32.47 31.94 31.94 933 -0.23(-0.72%)
Apr 18, 2017 32.59 32.88 32.11 32.17 12,271 -0.95(-2.86%)
Apr 17, 2017 32.86 33.34 32.86 33.12 3,282 -0.42(-1.24%)
Apr 13, 2017 32.47 33.71 32.47 33.53 5,417 +0.50(+1.52%)
Apr 10, 2017 33.03 13 -0.20(-0.60%)
Apr 07, 2017 33.15 33.26 32.24 33.23 8,127 +0.27(+0.81%)
Apr 06, 2017 33.21 33.21 32.96 32.96 786 -0.08(-0.23%)
Apr 05, 2017 33.04 33.04 33.04 33.04 3,263 -0.37(-1.10%)
Apr 04, 2017 32.58 33.41 32.58 33.41 2,355 +0.80(+2.46%)
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.