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, 2006 23.11 23.98 23.11 23.90 105,375 +0.71(+3.05%)
Aug 30, 2006 23.07 23.19 23.02 23.19 9,262 +0.21(+0.90%)
Aug 29, 2006 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 28, 2006 23.15 23.15 22.99 22.99 1,082 -0.02(-0.11%)
Aug 25, 2006 23.44 23.44 22.90 23.01 8,660 -0.43(-1.84%)
Aug 24, 2006 23.57 23.57 23.44 23.44 3,969 -0.29(-1.23%)
Aug 23, 2006 23.98 23.98 23.73 23.73 2,405 -0.08(-0.35%)
Aug 22, 2006 23.83 23.83 23.82 23.82 601 -0.13(-0.56%)
Aug 21, 2006 23.81 23.95 23.78 23.95 6,375 +0.00(+0.00%)
Aug 18, 2006 23.39 23.98 23.39 23.95 13,592 +0.47(+2.02%)
Aug 17, 2006 22.74 23.48 22.74 23.48 7,458 +0.49(+2.13%)
Aug 16, 2006 22.56 23.08 22.56 22.99 31,155 +0.54(+2.41%)
Aug 15, 2006 22.45 22.45 22.45 22.45 120 -0.10(-0.44%)
Aug 14, 2006 22.45 22.55 22.45 22.55 4,931 +0.11(+0.48%)
Aug 11, 2006 22.69 22.69 22.44 22.44 3,007 -0.38(-1.68%)
Aug 10, 2006 22.53 22.82 22.53 22.82 4,089 +0.37(+1.67%)
Aug 09, 2006 22.20 22.45 22.20 22.45 15,637 +0.33(+1.50%)
Aug 08, 2006 22.30 22.30 22.10 22.11 1,082 -0.20(-0.89%)
Aug 07, 2006 22.13 22.31 22.13 22.31 2,886 +0.30(+1.36%)
Aug 04, 2006 22.03 22.06 22.01 22.01 721 -0.09(-0.41%)
Aug 03, 2006 22.12 22.12 21.98 22.10 1,082 -0.09(-0.41%)
Aug 02, 2006 22.25 22.25 22.11 22.20 1,082 -0.15(-0.67%)
Aug 01, 2006 22.35 22.35 22.35 22.35 360 -0.12(-0.55%)
Jul 31, 2006 22.24 22.47 22.24 22.47 3,368 +0.19(+0.86%)
Jul 28, 2006 22.42 22.64 22.28 22.28 9,142 -0.04(-0.19%)
Jul 27, 2006 22.32 22.32 22.32 22.32 360 +0.14(+0.62%)
Jul 26, 2006 22.40 22.44 22.18 22.18 10,465 -0.10(-0.43%)
Jul 25, 2006 22.28 22.28 22.28 22.28 120 -0.04(-0.19%)
Jul 24, 2006 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Jul 21, 2006 22.32 22.32 22.32 22.32 120 -0.08(-0.37%)
Jul 20, 2006 22.69 22.69 22.40 22.40 5,172 -0.21(-0.92%)
Jul 19, 2006 22.94 22.94 22.61 22.61 4,210 -0.16(-0.69%)
Jul 18, 2006 22.91 22.91 22.66 22.77 2,285 -0.02(-0.07%)
Jul 17, 2006 22.94 22.94 22.79 22.79 1,323 -0.07(-0.29%)
Jul 14, 2006 22.86 22.86 22.85 22.85 601 -0.01(-0.04%)
Jul 13, 2006 22.93 22.93 22.82 22.86 1,804 -0.21(-0.90%)
Jul 12, 2006 22.74 23.07 22.74 23.07 28,869 +0.17(+0.73%)
Jul 11, 2006 22.81 22.90 22.81 22.90 23,095 +0.12(+0.55%)
Jul 10, 2006 22.78 22.78 22.78 22.78 6,495 +0.12(+0.51%)
Jul 07, 2006 22.65 22.66 22.65 22.66 842 -0.12(-0.51%)
Jul 06, 2006 22.78 22.78 22.78 22.78 481 -0.08(-0.36%)
Jul 05, 2006 23.07 23.09 22.78 22.86 9,382 -0.21(-0.90%)
Jul 03, 2006 23.19 23.19 23.07 23.07 360 -0.12(-0.54%)
Jun 30, 2006 22.99 23.32 22.85 23.19 3,969 +0.44(+1.94%)
Jun 29, 2006 22.61 22.78 22.58 22.75 2,044 +0.27(+1.18%)
Jun 28, 2006 22.49 22.49 22.49 22.49 120 -0.08(-0.37%)
Jun 27, 2006 22.57 22.57 22.57 22.57 240 -0.12(-0.55%)
Jun 26, 2006 22.49 22.69 22.40 22.69 2,766 +0.33(+1.49%)
Jun 23, 2006 22.42 22.42 22.36 22.36 1,684 -0.20(-0.88%)
Jun 22, 2006 22.56 22.56 22.56 22.56 240 -0.01(-0.04%)
Jun 21, 2006 22.28 22.57 22.28 22.57 1,323 +0.21(+0.93%)
Jun 20, 2006 21.67 22.36 21.61 22.36 5,773 +0.59(+2.71%)
Jun 19, 2006 21.31 21.82 21.31 21.77 3,368 +0.42(+1.95%)
Jun 16, 2006 21.12 21.36 21.12 21.36 6,616 +0.12(+0.55%)
Jun 15, 2006 20.91 21.28 20.91 21.24 4,450 +0.27(+1.31%)
Jun 14, 2006 20.95 21.07 20.88 20.97 3,127 +0.02(+0.08%)
Jun 13, 2006 21.45 21.50 20.95 20.95 4,691 -0.65(-3.00%)
Jun 12, 2006 21.49 21.61 21.49 21.60 481 +0.11(+0.50%)
Jun 09, 2006 21.49 21.49 21.49 21.49 1,684 +0.08(+0.39%)
Jun 08, 2006 21.84 21.93 21.16 21.41 11,187 -0.37(-1.72%)
Jun 07, 2006 21.67 21.78 21.67 21.78 1,443 +0.10(+0.46%)
Jun 06, 2006 21.66 21.68 21.61 21.68 962 -0.08(-0.38%)
Jun 05, 2006 21.70 21.90 21.61 21.76 47,755 +0.09(+0.42%)
Jun 02, 2006 21.78 21.78 21.66 21.67 1,804 -0.19(-0.87%)
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.