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, 2015 28.52 29.94 28.52 29.94 494 +0.73(+2.50%)
Jul 30, 2015 29.12 29.92 29.12 29.21 2,369 -0.25(-0.86%)
Jul 29, 2015 29.75 29.78 29.35 29.46 7,823 +0.48(+1.64%)
Jul 28, 2015 30.04 31.17 28.98 28.98 6,462 -0.36(-1.24%)
Jul 27, 2015 30.83 30.84 29.35 29.35 16,656 -1.75(-5.63%)
Jul 24, 2015 31.70 31.70 31.05 31.10 14,071 -0.86(-2.68%)
Jul 23, 2015 32.43 32.44 31.81 31.95 8,383 -0.57(-1.76%)
Jul 22, 2015 32.53 32.53 32.53 32.53 190 -0.68(-2.05%)
Jul 21, 2015 32.45 33.21 32.43 33.21 2,304 +0.72(+2.21%)
Jul 20, 2015 32.46 32.49 32.45 32.49 1,717 +0.01(+0.03%)
Jul 17, 2015 32.99 32.99 32.48 32.48 1,317 -0.80(-2.42%)
Jul 16, 2015 33.91 33.91 32.52 33.28 876 +0.02(+0.06%)
Jul 15, 2015 33.79 33.79 33.26 33.26 480 -0.33(-0.97%)
Jul 14, 2015 33.59 33.59 33.59 33.59 349 +0.18(+0.53%)
Jul 13, 2015 32.32 33.48 32.32 33.41 2,904 +0.60(+1.82%)
Jul 10, 2015 32.17 33.18 32.06 32.81 6,632 +1.02(+3.20%)
Jul 09, 2015 31.78 31.80 31.16 31.80 3,419 +0.33(+1.04%)
Jul 08, 2015 32.66 32.66 31.47 31.47 667 -0.40(-1.26%)
Jul 07, 2015 32.02 32.02 31.68 31.87 1,809 -0.08(-0.26%)
Jul 06, 2015 32.69 32.69 31.49 31.95 8,266 -0.07(-0.20%)
Jul 02, 2015 32.03 32.02 32.02 32.02 8,238 -0.39(-1.21%)
Jul 01, 2015 32.90 32.90 32.38 32.41 5,715 -0.49(-1.48%)
Jun 30, 2015 32.84 33.21 32.71 32.90 33,432 -0.45(-1.36%)
Jun 29, 2015 33.28 33.35 33.28 33.35 843 -0.30(-0.88%)
Jun 26, 2015 33.18 33.65 33.18 33.65 322 -0.50(-1.45%)
Jun 24, 2015 34.14 34.14 34.14 34.14 2 -0.09(-0.27%)
Jun 23, 2015 33.24 34.24 33.24 34.24 357 +0.41(+1.22%)
Jun 22, 2015 34.24 34.24 33.79 33.82 1,821 +0.18(+0.53%)
Jun 19, 2015 33.68 34.46 33.65 33.65 2,510 -0.04(-0.11%)
Jun 18, 2015 32.81 33.92 32.81 33.68 1,874 +0.65(+1.98%)
Jun 17, 2015 32.77 33.03 32.77 33.03 751 +0.24(+0.74%)
Jun 16, 2015 33.20 33.20 32.76 32.79 13,168 -0.08(-0.26%)
Jun 15, 2015 34.40 34.40 32.79 32.87 21,881 -1.56(-4.54%)
Jun 11, 2015 34.07 34.70 33.96 34.44 38 +0.77(+2.29%)
Jun 10, 2015 34.50 34.50 33.65 33.67 16,954 -0.36(-1.04%)
Jun 09, 2015 34.02 34.02 34.02 34.02 708 +0.37(+1.11%)
Jun 08, 2015 33.32 34.13 33.32 33.65 6,314 +0.43(+1.29%)
Jun 04, 2015 34.21 34.21 32.71 33.22 242 -0.67(-1.99%)
Jun 03, 2015 35.01 35.02 33.88 33.89 5,489 -0.18(-0.52%)
Jun 02, 2015 34.89 34.94 33.98 34.07 10,423 -0.96(-2.75%)
Jun 01, 2015 38.32 38.32 34.84 35.03 30,970 -4.18(-10.66%)
May 29, 2015 36.45 39.21 35.71 39.21 11,045 +2.54(+6.93%)
May 28, 2015 36.71 36.71 36.40 36.67 537 +0.00(+0.00%)
May 26, 2015 36.92 36.92 36.53 36.67 97 -0.25(-0.68%)
May 22, 2015 37.40 36.92 36.92 36.92 3,423 -1.28(-3.35%)
May 21, 2015 38.20 38.20 38.20 38.20 155 +0.82(+2.20%)
May 20, 2015 38.19 38.19 36.92 37.38 14,771 +0.19(+0.50%)
May 19, 2015 37.15 37.20 36.93 37.19 15,053 +0.27(+0.73%)
May 18, 2015 37.24 37.26 36.92 36.92 6,155 -0.79(-2.11%)
May 15, 2015 37.28 37.83 36.33 37.71 6,895 +0.81(+2.20%)
May 14, 2015 36.99 37.37 36.90 36.90 5,606 +0.91(+2.52%)
May 13, 2015 37.62 37.62 35.85 35.99 12,378 -1.65(-4.39%)
May 12, 2015 37.65 37.65 37.61 37.65 2,857 +1.03(+2.80%)
May 11, 2015 37.92 38.74 36.62 36.62 13,652 -2.36(-6.06%)
May 08, 2015 37.61 38.98 36.66 38.98 3,426 +2.40(+6.56%)
May 07, 2015 36.17 36.58 36.17 36.58 648 -0.62(-1.66%)
May 06, 2015 38.13 38.14 37.20 37.20 1,228 +0.10(+0.27%)
May 04, 2015 37.10 37.10 37.10 37.10 27 +0.99(+2.74%)
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.