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 (%)
Aug 31, 2005 69.65 69.83 69.41 69.41 16,840 -0.44(-0.63%)
Aug 30, 2005 70.45 70.45 69.41 69.86 6,616 -1.43(-2.01%)
Aug 29, 2005 72.32 72.32 71.29 71.29 1,684 -1.66(-2.28%)
Aug 26, 2005 73.16 73.16 72.95 72.95 721 -0.21(-0.28%)
Aug 25, 2005 73.16 73.16 73.16 73.16 962 -0.21(-0.28%)
Aug 24, 2005 73.16 73.36 72.74 73.36 12,750 -0.62(-0.84%)
Aug 23, 2005 74.40 74.40 73.57 73.99 601 +0.00(+0.00%)
Aug 22, 2005 75.03 75.03 73.99 73.99 1,563 -1.66(-2.20%)
Aug 19, 2005 75.65 75.65 75.65 75.65 481 -0.75(-0.98%)
Aug 18, 2005 76.07 76.40 76.07 76.40 481 -0.08(-0.11%)
Aug 17, 2005 76.48 78.14 76.48 76.48 9,382 +0.43(+0.57%)
Aug 16, 2005 76.48 76.48 75.86 76.05 1,202 +0.02(+0.03%)
Aug 15, 2005 75.03 76.02 75.03 76.02 842 +1.00(+1.33%)
Aug 12, 2005 75.23 76.47 73.16 75.03 6,255 -0.69(-0.91%)
Aug 11, 2005 76.69 76.69 75.65 75.72 1,443 -1.60(-2.06%)
Aug 10, 2005 77.73 78.56 77.31 77.31 962 -0.83(-1.06%)
Aug 09, 2005 77.73 78.97 77.31 78.14 2,285 +0.42(+0.53%)
Aug 08, 2005 76.27 79.81 76.27 77.73 4,931 +1.25(+1.63%)
Aug 05, 2005 79.39 79.39 76.48 76.48 2,646 -3.33(-4.17%)
Aug 04, 2005 81.26 81.26 79.81 79.81 2,165 -2.08(-2.54%)
Aug 03, 2005 82.72 82.72 81.88 81.88 2,044 -0.42(-0.51%)
Aug 02, 2005 81.47 82.72 81.04 82.30 4,811 +0.84(+1.03%)
Aug 01, 2005 78.89 81.46 78.81 81.46 1,924 +2.49(+3.15%)
Jul 29, 2005 77.94 81.46 77.94 78.97 4,811 +1.04(+1.33%)
Jul 28, 2005 75.73 78.14 75.65 77.94 4,089 +1.87(+2.46%)
Jul 27, 2005 76.48 77.30 76.07 76.07 2,165 +0.01(+0.01%)
Jul 26, 2005 73.32 76.06 73.32 76.06 2,646 +2.82(+3.85%)
Jul 25, 2005 72.74 73.24 72.41 73.24 2,044 +0.71(+0.97%)
Jul 22, 2005 72.95 73.16 72.53 72.53 1,443 -0.21(-0.29%)
Jul 21, 2005 72.53 72.74 72.32 72.74 1,323 +0.42(+0.57%)
Jul 20, 2005 72.12 72.94 72.12 72.32 7,217 +0.31(+0.43%)
Jul 19, 2005 70.25 73.15 70.25 72.02 4,931 +2.19(+3.13%)
Jul 18, 2005 68.58 70.25 68.58 69.83 4,450 +1.66(+2.44%)
Jul 15, 2005 67.76 68.58 67.42 68.17 4,450 -0.01(-0.01%)
Jul 14, 2005 67.75 68.18 67.75 68.18 481 +0.83(+1.23%)
Jul 13, 2005 67.34 67.34 67.34 67.34 120 -0.24(-0.36%)
Jul 12, 2005 67.59 67.59 67.59 67.59 240 +0.42(+0.62%)
Jul 11, 2005 66.88 68.00 66.75 67.17 18,765 +0.50(+0.75%)
Jul 08, 2005 66.67 66.68 66.67 66.67 3,488 +0.17(+0.25%)
Jul 07, 2005 65.25 66.92 65.24 66.51 19,848 +1.26(+1.94%)
Jul 06, 2005 65.24 65.24 65.24 65.24 0 +0.00(+0.00%)
Jul 05, 2005 65.26 65.26 65.24 65.24 240 +0.00(+0.00%)
Jul 01, 2005 64.84 65.26 64.84 65.24 962 +0.61(+0.94%)
Jun 30, 2005 66.51 66.92 64.43 64.63 9,743 -1.21(-1.83%)
Jun 29, 2005 65.84 65.84 65.84 65.84 240 -0.04(-0.06%)
Jun 28, 2005 66.09 66.09 65.85 65.88 6,976 -0.38(-0.58%)
Jun 27, 2005 66.51 66.51 66.26 66.26 481 +0.01(+0.01%)
Jun 24, 2005 66.67 66.67 66.26 66.26 481 -0.40(-0.60%)
Jun 23, 2005 67.92 69.00 66.65 66.65 10,946 -1.23(-1.81%)
Jun 22, 2005 65.26 68.91 65.26 67.89 5,773 +3.03(+4.67%)
Jun 21, 2005 64.18 65.67 64.18 64.86 2,886 +0.81(+1.26%)
Jun 20, 2005 64.43 64.44 64.01 64.05 5,292 -0.05(-0.08%)
Jun 17, 2005 63.60 64.10 63.60 64.10 1,563 +0.65(+1.02%)
Jun 16, 2005 63.58 63.60 63.45 63.45 601 +0.27(+0.42%)
Jun 15, 2005 61.93 63.19 61.93 63.19 1,202 +0.84(+1.35%)
Jun 14, 2005 62.35 62.35 62.35 62.35 120 +0.21(+0.33%)
Jun 13, 2005 62.14 62.14 62.14 62.14 120 +0.00(+0.00%)
Jun 10, 2005 62.14 62.35 62.14 62.14 481 -0.18(-0.29%)
Jun 09, 2005 61.31 62.32 61.31 62.32 4,811 +0.81(+1.31%)
Jun 08, 2005 61.64 61.93 61.52 61.52 6,375 -0.33(-0.54%)
Jun 07, 2005 61.52 61.85 61.51 61.85 1,443 +0.79(+1.29%)
Jun 06, 2005 61.10 61.10 60.69 61.06 3,368 -0.46(-0.74%)
Jun 03, 2005 61.77 61.77 61.52 61.52 481 -0.21(-0.34%)
Jun 02, 2005 61.73 62.21 61.10 61.73 4,691 -0.21(-0.34%)
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.