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, 2012 34.44 34.59 34.44 34.53 801 +0.44(+1.30%)
Jul 30, 2012 33.41 34.30 33.41 34.09 2,030 +1.10(+3.33%)
Jul 27, 2012 33.76 33.77 32.99 32.99 5,195 -0.95(-2.79%)
Jul 26, 2012 33.52 33.94 33.52 33.94 1,468 +0.45(+1.35%)
Jul 25, 2012 33.73 33.73 33.49 33.49 1,118 -0.21(-0.63%)
Jul 24, 2012 33.85 34.11 33.70 33.70 2,117 -0.12(-0.37%)
Jul 23, 2012 33.03 33.86 33.03 33.82 1,786 +0.15(+0.45%)
Jul 20, 2012 34.57 34.61 33.59 33.67 5,141 -0.21(-0.63%)
Jul 19, 2012 34.10 34.10 33.67 33.88 3,256 +0.01(+0.03%)
Jul 18, 2012 34.39 34.39 33.88 33.88 1,298 -0.71(-2.05%)
Jul 17, 2012 34.60 34.78 34.50 34.59 1,581 +0.18(+0.52%)
Jul 16, 2012 34.72 34.97 34.35 34.41 875 -0.23(-0.66%)
Jul 13, 2012 34.54 34.64 34.54 34.64 338 +0.43(+1.27%)
Jul 12, 2012 34.06 34.66 34.06 34.20 1,784 -0.47(-1.35%)
Jul 11, 2012 35.18 35.18 34.67 34.67 1,581 -0.27(-0.76%)
Jul 10, 2012 35.37 35.46 34.94 34.94 9,779 -0.31(-0.88%)
Jul 09, 2012 35.19 35.25 34.81 35.25 3,501 +0.24(+0.68%)
Jul 06, 2012 34.90 35.11 34.54 35.01 1,357 -0.22(-0.63%)
Jul 05, 2012 35.15 35.23 33.97 35.23 4,086 +0.10(+0.28%)
Jul 03, 2012 34.97 35.13 34.88 35.13 564 +0.56(+1.61%)
Jul 02, 2012 34.90 34.90 34.57 34.57 847 -0.77(-2.18%)
Jun 29, 2012 34.27 35.34 34.27 35.34 5,744 +1.66(+4.91%)
Jun 28, 2012 33.64 34.07 33.64 33.69 2,141 -0.61(-1.78%)
Jun 27, 2012 33.66 34.30 33.66 34.30 2,847 +1.10(+3.31%)
Jun 26, 2012 33.19 33.44 33.01 33.20 1,978 +0.40(+1.21%)
Jun 25, 2012 32.80 32.80 32.76 32.80 2,727 -0.31(-0.94%)
Jun 22, 2012 33.42 33.42 33.10 33.11 2,710 +0.02(+0.05%)
Jun 21, 2012 33.82 33.83 32.89 33.10 7,749 -0.43(-1.29%)
Jun 20, 2012 34.07 34.07 32.86 33.53 2,606 -0.50(-1.48%)
Jun 19, 2012 33.44 34.06 33.27 34.03 11,915 +0.94(+2.84%)
Jun 18, 2012 32.56 33.10 32.15 33.10 13,130 +0.56(+1.71%)
Jun 15, 2012 31.96 32.67 31.53 32.54 8,317 +0.73(+2.31%)
Jun 14, 2012 31.12 31.99 31.12 31.80 3,924 +0.94(+3.04%)
Jun 13, 2012 31.53 31.53 30.86 30.86 903 -0.61(-1.94%)
Jun 12, 2012 31.52 31.81 31.11 31.48 2,145 -0.24(-0.75%)
Jun 11, 2012 31.79 32.33 31.71 31.71 12,732 -0.19(-0.61%)
Jun 08, 2012 31.90 32.07 31.63 31.91 981 -0.07(-0.22%)
Jun 07, 2012 31.78 32.16 31.78 31.98 1,462 +0.64(+2.03%)
Jun 06, 2012 31.09 31.39 31.09 31.34 5,402 +0.66(+2.13%)
Jun 05, 2012 30.93 31.12 30.69 30.69 1,807 -0.36(-1.17%)
Jun 04, 2012 31.42 31.42 30.83 31.05 5,743 -0.45(-1.43%)
Jun 01, 2012 31.39 31.57 30.95 31.50 11,380 -0.55(-1.71%)
May 31, 2012 30.41 32.05 29.93 32.05 17,641 +1.42(+4.62%)
May 30, 2012 30.55 30.63 29.54 30.63 6,166 +0.09(+0.29%)
May 29, 2012 31.88 31.88 30.55 30.55 8,426 -0.65(-2.07%)
May 25, 2012 30.81 31.19 30.72 31.19 5,125 +0.38(+1.24%)
May 24, 2012 31.61 31.76 30.58 30.81 8,422 -0.66(-2.11%)
May 23, 2012 32.05 32.05 31.08 31.48 10,624 -1.01(-3.11%)
May 22, 2012 33.48 34.08 32.48 32.48 35,437 -0.73(-2.19%)
May 21, 2012 32.37 33.21 32.37 33.21 1,468 +0.73(+2.26%)
May 18, 2012 32.74 33.13 32.47 32.48 1,129 +0.17(+0.52%)
May 17, 2012 32.35 32.79 32.27 32.31 30,922 +0.07(+0.22%)
May 16, 2012 33.60 33.60 32.24 32.24 5,169 -1.27(-3.79%)
May 15, 2012 35.24 35.24 33.47 33.51 3,670 -1.57(-4.47%)
May 14, 2012 35.73 35.73 34.91 35.08 2,177 -0.39(-1.10%)
May 11, 2012 36.04 36.42 35.47 35.47 2,316 -0.60(-1.66%)
May 10, 2012 36.54 36.54 36.07 36.07 6,663 -0.23(-0.62%)
May 09, 2012 35.68 36.37 35.48 36.29 6,493 +0.15(+0.41%)
May 08, 2012 36.19 36.19 35.95 36.15 2,183 -0.45(-1.24%)
May 07, 2012 35.86 36.67 35.86 36.60 3,785 +0.36(+0.98%)
May 04, 2012 35.86 36.24 35.86 36.24 855 +0.38(+1.07%)
May 03, 2012 36.19 36.29 35.86 35.86 6,323 -0.38(-1.06%)
May 02, 2012 36.53 36.65 36.24 36.24 2,739 -0.06(-0.17%)
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.