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 (%)
Jul 31, 2008 28.61 29.39 28.58 29.39 5,894 +0.33(+1.14%)
Jul 30, 2008 29.30 29.30 28.91 29.05 1,563 -0.40(-1.35%)
Jul 29, 2008 29.45 29.60 29.15 29.45 962 -0.14(-0.48%)
Jul 28, 2008 29.57 29.59 29.57 29.59 481 +0.50(+1.71%)
Jul 25, 2008 29.10 29.10 29.10 29.10 0 +0.00(+0.00%)
Jul 24, 2008 29.46 29.93 28.51 29.10 6,603 -0.12(-0.40%)
Jul 23, 2008 29.21 29.21 29.21 29.21 0 +0.00(+0.00%)
Jul 22, 2008 29.21 29.21 29.21 29.21 0 +0.00(+0.00%)
Jul 21, 2008 29.38 29.43 28.92 29.21 1,924 -0.09(-0.31%)
Jul 18, 2008 29.45 29.45 29.25 29.30 601 -0.12(-0.42%)
Jul 17, 2008 29.62 29.62 28.85 29.43 38,974 -0.21(-0.70%)
Jul 16, 2008 28.99 29.64 28.99 29.64 721 +0.30(+1.02%)
Jul 15, 2008 29.44 29.44 29.18 29.34 1,563 -0.59(-1.97%)
Jul 14, 2008 29.76 30.76 28.34 29.93 17,442 +1.70(+6.04%)
Jul 11, 2008 28.56 28.56 28.22 28.22 1,639 -0.58(-2.02%)
Jul 10, 2008 28.93 29.22 28.81 28.81 1,684 -0.29(-1.00%)
Jul 09, 2008 29.10 29.59 29.10 29.10 1,443 +0.37(+1.30%)
Jul 08, 2008 28.36 28.72 28.36 28.72 48,597 +0.38(+1.35%)
Jul 07, 2008 28.21 28.34 28.21 28.34 481 +0.12(+0.44%)
Jul 04, 2008 28.25 28.25 27.85 28.21 3,247 +0.00(+0.00%)
Jul 03, 2008 28.25 28.25 27.85 28.21 3,247 +0.07(+0.24%)
Jul 02, 2008 28.29 28.29 28.15 28.15 240 -0.12(-0.41%)
Jul 01, 2008 28.35 28.47 27.92 28.26 7,337 +0.15(+0.55%)
Jun 30, 2008 29.10 29.10 28.07 28.11 10,995 -1.31(-4.45%)
Jun 27, 2008 29.25 29.42 29.10 29.42 3,247 -0.66(-2.18%)
Jun 26, 2008 30.22 30.63 29.82 30.08 3,007 -0.35(-1.15%)
Jun 25, 2008 30.03 30.68 29.74 30.43 991 +0.42(+1.38%)
Jun 24, 2008 30.04 30.07 29.78 30.01 821 +0.21(+0.70%)
Jun 23, 2008 30.45 30.45 29.79 29.80 1,463 -0.58(-1.92%)
Jun 20, 2008 30.34 30.69 30.34 30.38 1,082 +0.02(+0.05%)
Jun 19, 2008 30.34 30.37 30.09 30.37 3,247 +0.02(+0.08%)
Jun 18, 2008 30.46 30.92 30.16 30.34 11,975 +0.00(+0.00%)
Jun 17, 2008 30.50 30.81 30.34 30.34 1,323 -0.74(-2.38%)
Jun 16, 2008 30.38 31.58 29.94 31.08 3,127 +0.07(+0.24%)
Jun 13, 2008 30.92 31.02 30.92 31.01 9,246 +0.71(+2.33%)
Jun 12, 2008 30.26 30.37 30.26 30.30 842 +0.76(+2.56%)
Jun 11, 2008 30.34 30.34 29.54 29.54 842 -0.99(-3.24%)
Jun 10, 2008 30.76 30.87 30.25 30.53 1,443 +0.04(+0.14%)
Jun 09, 2008 30.70 31.55 30.49 30.49 3,338 +0.32(+1.07%)
Jun 06, 2008 30.97 31.38 30.17 30.17 3,012 -1.09(-3.48%)
Jun 05, 2008 30.85 31.59 30.83 31.26 159,145 +0.43(+1.40%)
Jun 04, 2008 30.69 31.27 30.38 30.83 6,736 -0.38(-1.23%)
Jun 03, 2008 31.17 31.59 31.17 31.21 25,771 -0.28(-0.90%)
Jun 02, 2008 31.25 31.49 31.25 31.49 360 -0.02(-0.05%)
May 30, 2008 31.66 31.66 31.48 31.51 5,052 -0.44(-1.38%)
May 29, 2008 32.19 32.20 30.17 31.95 8,943 -0.29(-0.90%)
May 28, 2008 32.46 32.63 32.24 32.24 10,779 +0.41(+1.28%)
May 27, 2008 32.01 32.35 31.71 31.83 10,104 -0.40(-1.24%)
May 26, 2008 31.83 32.34 31.83 32.23 0 +0.00(+0.00%)
May 23, 2008 31.83 32.34 31.83 32.23 6,616 +0.64(+2.03%)
May 22, 2008 32.26 32.38 31.42 31.59 9,503 -0.27(-0.86%)
May 21, 2008 31.76 32.42 31.42 31.86 10,345 -0.50(-1.54%)
May 20, 2008 32.36 32.36 32.36 32.36 0 +0.00(+0.00%)
May 19, 2008 31.69 32.67 31.69 32.36 5,796 -0.18(-0.56%)
May 16, 2008 32.84 32.84 31.84 32.55 9,021 +0.02(+0.08%)
May 15, 2008 32.09 32.84 31.27 32.52 3,368 -0.02(-0.08%)
May 14, 2008 32.42 32.92 31.61 32.55 12,390 -0.41(-1.24%)
May 13, 2008 33.02 33.45 31.71 32.95 17,201 +0.27(+0.81%)
May 12, 2008 33.04 33.18 32.10 32.69 2,886 +0.32(+0.98%)
May 09, 2008 32.67 32.67 31.57 32.37 2,165 +0.52(+1.64%)
May 08, 2008 31.85 31.85 31.85 31.85 0 +0.00(+0.00%)
May 07, 2008 32.21 32.30 31.85 31.85 77,227 -0.82(-2.52%)
May 06, 2008 32.37 32.67 32.26 32.67 5,292 +0.25(+0.77%)
May 05, 2008 32.84 32.84 32.42 32.42 360 -0.40(-1.22%)
May 02, 2008 33.75 33.75 32.80 32.82 1,684 -0.81(-2.40%)
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.