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 29, 2016 32.91 32.91 32.91 32.91 358 -0.35(-1.06%)
Jul 28, 2016 31.40 33.97 31.40 33.27 16,375 +1.58(+4.98%)
Jul 27, 2016 31.70 31.71 31.62 31.69 2,956 -0.33(-1.02%)
Jul 25, 2016 31.16 32.01 31.16 32.01 389 +0.11(+0.33%)
Jul 22, 2016 31.77 32.08 31.69 31.91 2,011 +0.70(+2.24%)
Jul 21, 2016 30.52 31.26 30.52 31.21 9,368 +0.11(+0.34%)
Jul 20, 2016 31.25 31.25 30.82 31.10 2,205 +0.00(+0.00%)
Jul 19, 2016 31.81 31.81 31.10 31.10 3,800 -0.15(-0.49%)
Jul 18, 2016 31.26 31.26 31.25 31.25 903 +0.40(+1.29%)
Jul 15, 2016 31.11 31.11 30.86 30.86 447 -0.19(-0.61%)
Jul 14, 2016 31.11 31.11 31.04 31.04 516 -0.03(-0.09%)
Jul 13, 2016 31.11 31.11 31.07 31.07 441 -0.03(-0.09%)
Jul 12, 2016 32.16 32.35 31.03 31.10 13,986 -1.01(-3.13%)
Jul 11, 2016 30.87 32.11 30.87 32.11 8,919 +0.76(+2.41%)
Jul 08, 2016 31.43 30.71 30.88 31.35 1,575 +0.64(+2.09%)
Jul 07, 2016 30.50 31.22 30.45 30.71 3,420 +0.18(+0.60%)
Jul 06, 2016 29.86 30.91 29.86 30.53 1,803 +0.46(+1.53%)
Jul 05, 2016 30.17 30.28 29.88 30.07 6,803 -0.37(-1.23%)
Jul 01, 2016 30.28 30.44 30.44 30.44 2,716 +0.01(+0.03%)
Jun 30, 2016 30.55 30.64 30.37 30.43 3,496 +0.45(+1.50%)
Jun 29, 2016 31.07 31.07 29.97 29.98 3,956 -0.27(-0.89%)
Jun 28, 2016 30.61 31.11 29.46 30.25 41,026 +0.14(+0.46%)
Jun 27, 2016 30.26 30.39 29.79 30.11 3,150 +0.21(+0.69%)
Jun 24, 2016 30.56 30.56 29.87 29.91 2,511 -1.51(-4.81%)
Jun 23, 2016 31.69 31.69 31.41 31.42 1,376 -0.01(-0.03%)
Jun 22, 2016 31.96 31.96 31.43 31.43 4,080 -0.09(-0.27%)
Jun 21, 2016 30.85 31.51 30.85 31.51 4,502 +1.34(+4.44%)
Jun 20, 2016 30.17 30.17 30.17 30.17 510 -0.22(-0.72%)
Jun 17, 2016 30.39 30.39 30.39 30.39 485 -0.17(-0.56%)
Jun 16, 2016 30.57 30.57 30.57 30.57 202 +0.29(+0.95%)
Jun 15, 2016 31.09 31.09 30.28 30.28 321 +0.04(+0.13%)
Jun 14, 2016 30.83 30.83 30.24 30.24 3,938 -1.17(-3.72%)
Jun 13, 2016 31.59 31.60 31.40 31.41 2,440 -0.27(-0.85%)
Jun 10, 2016 31.59 31.68 31.59 31.68 1,374 -0.58(-1.81%)
Jun 09, 2016 31.73 32.26 31.73 32.26 606 +0.99(+3.15%)
Jun 08, 2016 31.81 31.81 31.27 31.27 1,512 -0.51(-1.60%)
Jun 07, 2016 32.07 32.07 31.78 31.78 9,942 +0.19(+0.61%)
Jun 06, 2016 31.25 31.63 30.12 31.59 29,327 +0.48(+1.54%)
Jun 03, 2016 31.67 31.69 31.11 31.11 1,465 -1.44(-4.41%)
Jun 02, 2016 32.12 32.55 31.59 32.55 1,624 +1.15(+3.66%)
Jun 01, 2016 30.79 31.40 30.79 31.40 920 -0.15(-0.49%)
May 31, 2016 31.61 31.61 31.16 31.55 1,403 -0.04(-0.12%)
May 27, 2016 31.98 31.59 31.59 31.59 2,716 +0.14(+0.46%)
May 26, 2016 31.13 32.30 31.13 31.45 4,047 -0.78(-2.41%)
May 25, 2016 31.64 32.33 31.62 32.22 1,185 -0.09(-0.27%)
May 24, 2016 32.11 32.64 30.89 32.31 1,988 +0.57(+1.81%)
May 23, 2016 31.98 31.98 31.57 31.73 3,650 +0.39(+1.25%)
May 20, 2016 31.66 31.66 31.30 31.34 349 +0.04(+0.12%)
May 19, 2016 30.55 31.57 30.53 31.30 8,109 +0.63(+2.06%)
May 18, 2016 30.67 30.67 30.67 30.67 115 -0.64(-2.05%)
May 17, 2016 30.63 31.40 30.63 31.31 1,290 +0.32(+1.02%)
May 16, 2016 32.66 32.66 30.58 30.99 11,080 -1.97(-5.99%)
May 13, 2016 32.13 32.97 32.08 32.97 2,811 +0.77(+2.40%)
May 12, 2016 32.55 32.55 32.20 32.20 770 -0.10(-0.32%)
May 11, 2016 32.21 32.30 32.16 32.30 1,538 +0.80(+2.54%)
May 10, 2016 32.97 32.97 31.50 31.50 1,020 -0.89(-2.76%)
May 09, 2016 32.66 32.66 32.14 32.40 4,857 -0.27(-0.84%)
May 06, 2016 33.00 33.00 32.67 32.67 429 -0.03(-0.09%)
May 05, 2016 32.81 32.98 32.41 32.70 8,292 +0.62(+1.92%)
May 04, 2016 32.35 32.35 32.04 32.08 1,487 +0.42(+1.32%)
May 03, 2016 31.85 31.85 31.49 31.66 1,042 -0.66(-2.04%)
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.