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, 2007 38.75 39.94 38.75 39.39 12,630 +0.11(+0.28%)
Aug 30, 2007 38.19 39.91 37.87 39.28 6,134 +0.01(+0.02%)
Aug 29, 2007 38.62 39.30 38.37 39.27 7,097 +0.29(+0.75%)
Aug 28, 2007 41.52 41.53 38.98 38.98 4,089 -0.92(-2.31%)
Aug 27, 2007 39.42 40.66 39.42 39.90 6,976 -0.08(-0.21%)
Aug 24, 2007 38.13 41.36 38.03 39.99 14,555 +1.75(+4.57%)
Aug 23, 2007 39.24 39.94 38.24 38.24 13,592 -0.54(-1.39%)
Aug 22, 2007 37.20 39.94 37.20 38.78 6,375 +1.09(+2.89%)
Aug 21, 2007 36.33 38.96 35.30 37.69 6,495 +1.42(+3.92%)
Aug 20, 2007 35.66 36.39 35.43 36.27 6,976 +1.08(+3.07%)
Aug 17, 2007 34.17 35.19 33.75 35.19 10,224 +1.63(+4.86%)
Aug 16, 2007 38.95 38.95 33.53 33.56 23,336 -4.58(-12.01%)
Aug 15, 2007 37.80 38.14 37.58 38.14 2,646 +0.76(+2.02%)
Aug 14, 2007 38.66 38.66 36.59 37.38 9,142 -1.17(-3.04%)
Aug 13, 2007 38.32 39.66 38.32 38.56 15,637 +0.65(+1.71%)
Aug 10, 2007 39.13 39.35 37.51 37.91 7,097 -1.60(-4.06%)
Aug 09, 2007 39.92 40.44 38.82 39.51 85,286 -0.79(-1.96%)
Aug 08, 2007 41.15 41.15 39.68 40.30 59,183 +0.65(+1.64%)
Aug 07, 2007 39.60 40.48 39.60 39.65 9,984 -0.29(-0.73%)
Aug 06, 2007 41.40 41.40 39.49 39.94 9,142 -1.01(-2.46%)
Aug 03, 2007 41.15 41.15 40.19 40.95 14,555 +0.76(+1.88%)
Aug 02, 2007 39.24 40.19 39.24 40.19 6,255 +0.42(+1.05%)
Aug 01, 2007 39.88 40.47 38.95 39.78 2,646 -0.54(-1.34%)
Jul 31, 2007 39.40 41.18 39.40 40.32 14,434 +1.12(+2.86%)
Jul 30, 2007 39.61 39.61 38.49 39.20 18,765 +0.11(+0.29%)
Jul 27, 2007 37.62 39.29 37.62 39.08 16,600 +1.18(+3.12%)
Jul 26, 2007 39.03 39.03 37.10 37.90 14,916 -1.34(-3.41%)
Jul 25, 2007 38.91 39.52 38.91 39.24 12,149 -0.03(-0.08%)
Jul 24, 2007 39.99 39.99 39.11 39.27 4,691 -0.81(-2.03%)
Jul 23, 2007 39.35 40.09 39.35 40.09 6,255 +0.68(+1.73%)
Jul 20, 2007 39.86 40.34 39.16 39.40 5,292 -0.25(-0.63%)
Jul 19, 2007 40.33 40.73 39.65 39.65 7,458 -1.08(-2.65%)
Jul 18, 2007 41.65 41.65 40.53 40.73 3,247 +0.01(+0.02%)
Jul 17, 2007 40.40 41.11 40.01 40.73 15,517 +0.12(+0.29%)
Jul 16, 2007 40.31 40.61 40.31 40.61 2,165 +0.07(+0.18%)
Jul 13, 2007 40.89 41.15 40.53 40.53 2,285 -0.52(-1.28%)
Jul 12, 2007 41.52 41.77 40.77 41.06 9,743 +0.36(+0.88%)
Jul 11, 2007 40.69 41.28 40.69 40.70 11,547 -0.16(-0.39%)
Jul 10, 2007 40.00 40.86 40.00 40.86 11,307 +0.03(+0.08%)
Jul 09, 2007 41.56 41.56 40.73 40.83 5,172 +0.45(+1.11%)
Jul 06, 2007 41.57 41.57 40.16 40.38 6,976 -0.17(-0.41%)
Jul 05, 2007 41.48 41.80 40.47 40.54 7,578 -0.61(-1.47%)
Jul 03, 2007 41.18 41.57 40.61 41.15 4,210 -0.41(-0.98%)
Jul 02, 2007 41.86 42.42 41.37 41.56 4,571 +0.28(+0.68%)
Jun 29, 2007 41.77 42.90 41.27 41.27 5,413 +0.11(+0.26%)
Jun 28, 2007 41.03 41.40 41.03 41.17 4,571 +0.35(+0.86%)
Jun 27, 2007 40.88 40.94 40.36 40.82 3,007 +0.11(+0.27%)
Jun 26, 2007 40.88 41.77 40.48 40.71 8,420 -1.44(-3.41%)
Jun 25, 2007 42.77 42.99 40.57 42.15 19,246 -0.39(-0.92%)
Jun 22, 2007 41.13 42.87 41.13 42.54 6,736 +1.42(+3.46%)
Jun 21, 2007 39.50 41.25 39.50 41.12 6,375 +1.82(+4.63%)
Jun 20, 2007 38.62 39.53 38.62 39.30 4,089 +0.91(+2.36%)
Jun 19, 2007 37.01 38.86 36.73 38.39 25,381 +1.55(+4.20%)
Jun 18, 2007 36.79 36.91 36.79 36.84 12,029 +0.28(+0.77%)
Jun 15, 2007 36.79 37.24 36.56 36.56 18,524 -0.02(-0.07%)
Jun 14, 2007 36.49 36.79 36.49 36.59 15,156 +0.41(+1.13%)
Jun 13, 2007 35.66 36.76 35.66 36.18 34,162 +0.32(+0.88%)
Jun 12, 2007 36.59 36.59 35.80 35.86 2,646 -0.46(-1.26%)
Jun 11, 2007 35.54 37.18 35.54 36.32 48,116 +0.57(+1.58%)
Jun 08, 2007 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Jun 07, 2007 36.79 36.79 35.75 35.75 5,533 -0.24(-0.67%)
Jun 06, 2007 35.37 36.85 35.37 36.00 1,684 +0.84(+2.39%)
Jun 05, 2007 34.08 35.16 34.08 35.16 2,766 +1.25(+3.68%)
Jun 04, 2007 33.78 33.91 33.78 33.91 240 -0.07(-0.22%)
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.