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 30, 2013 32.23 32.83 31.97 32.83 5,713 +0.84(+2.61%)
Aug 29, 2013 31.83 32.13 31.83 31.99 3,833 -0.14(-0.42%)
Aug 28, 2013 32.18 32.37 31.94 32.13 2,469 -0.05(-0.17%)
Aug 27, 2013 32.71 32.98 32.18 32.18 1,164 -0.85(-2.56%)
Aug 26, 2013 32.72 33.57 32.51 33.03 4,185 +0.14(+0.44%)
Aug 23, 2013 32.18 33.14 32.16 32.89 22,156 +0.68(+2.10%)
Aug 22, 2013 31.79 32.41 31.55 32.21 11,882 +0.29(+0.90%)
Aug 21, 2013 32.58 32.58 31.64 31.92 17,848 -0.34(-1.06%)
Aug 20, 2013 32.51 32.54 31.90 32.26 13,744 -0.16(-0.50%)
Aug 19, 2013 33.07 33.08 32.43 32.43 13,499 -0.64(-1.93%)
Aug 16, 2013 33.08 33.14 33.07 33.07 3,273 -0.26(-0.78%)
Aug 15, 2013 33.29 33.33 33.00 33.33 1,443 +0.06(+0.19%)
Aug 14, 2013 34.22 34.22 33.15 33.26 6,550 -1.19(-3.44%)
Aug 13, 2013 34.68 34.69 34.35 34.45 26,463 -0.40(-1.15%)
Aug 12, 2013 34.96 34.98 34.71 34.85 1,965 -0.31(-0.89%)
Aug 09, 2013 34.78 35.25 34.76 35.16 7,616 +0.05(+0.15%)
Aug 08, 2013 34.09 35.39 33.81 35.11 11,549 +1.17(+3.45%)
Aug 07, 2013 33.41 33.94 33.41 33.94 5,588 +0.39(+1.15%)
Aug 06, 2013 33.56 33.77 33.46 33.55 6,950 +0.05(+0.16%)
Aug 05, 2013 33.86 33.86 33.26 33.50 2,443 -0.50(-1.46%)
Aug 02, 2013 32.95 34.15 32.95 33.99 5,880 +0.82(+2.47%)
Aug 01, 2013 32.64 33.17 32.60 33.17 4,716 +0.41(+1.26%)
Jul 31, 2013 32.52 32.76 32.49 32.76 3,530 -0.06(-0.19%)
Jul 30, 2013 33.29 33.29 32.52 32.82 6,296 -0.12(-0.36%)
Jul 29, 2013 32.86 33.32 32.83 32.94 12,459 -0.14(-0.41%)
Jul 26, 2013 33.04 33.08 32.91 33.08 666 -0.25(-0.76%)
Jul 25, 2013 33.36 33.58 33.23 33.33 3,707 -0.29(-0.86%)
Jul 24, 2013 33.92 33.92 33.59 33.62 2,776 -0.28(-0.82%)
Jul 23, 2013 34.04 34.04 33.64 33.89 2,209 +0.16(+0.49%)
Jul 22, 2013 33.91 33.91 33.51 33.73 1,192 -0.04(-0.11%)
Jul 19, 2013 34.22 34.25 33.50 33.77 4,553 -0.59(-1.71%)
Jul 18, 2013 34.39 34.67 34.02 34.35 6,064 -0.25(-0.73%)
Jul 17, 2013 34.09 35.02 33.77 34.61 14,287 +0.23(+0.68%)
Jul 16, 2013 34.72 34.72 34.11 34.37 1,221 -0.19(-0.55%)
Jul 15, 2013 33.42 34.66 33.24 34.56 5,146 +1.43(+4.32%)
Jul 12, 2013 33.17 33.17 33.09 33.13 4,886 -0.04(-0.11%)
Jul 11, 2013 33.43 33.77 33.05 33.17 10,819 -0.15(-0.45%)
Jul 10, 2013 33.80 33.80 33.02 33.32 3,712 -0.68(-1.99%)
Jul 09, 2013 35.12 34.89 33.59 33.99 4,955 -0.90(-2.58%)
Jul 08, 2013 34.89 35.08 34.58 34.89 23,400 +0.23(+0.65%)
Jul 05, 2013 34.99 35.01 34.36 34.67 4,919 -0.62(-1.76%)
Jul 03, 2013 35.51 35.52 35.05 35.29 4,470 +0.08(+0.23%)
Jul 02, 2013 35.82 35.82 35.16 35.21 5,191 -0.44(-1.24%)
Jul 01, 2013 35.25 35.65 35.25 35.65 2,877 +0.54(+1.54%)
Jun 28, 2013 34.85 35.11 34.50 35.11 3,844 +0.03(+0.08%)
Jun 27, 2013 35.21 35.30 34.67 35.08 4,323 -0.17(-0.49%)
Jun 26, 2013 35.11 35.25 34.76 35.25 14,485 +0.45(+1.29%)
Jun 25, 2013 34.28 34.80 34.25 34.80 4,219 +0.23(+0.65%)
Jun 24, 2013 34.57 34.58 33.77 34.58 3,784 +0.01(+0.03%)
Jun 21, 2013 34.22 35.06 33.77 34.57 23,733 +0.17(+0.50%)
Jun 20, 2013 35.44 35.46 34.36 34.40 16,075 -1.46(-4.07%)
Jun 19, 2013 35.13 36.02 35.13 35.86 2,275 +0.42(+1.19%)
Jun 18, 2013 35.57 35.77 35.34 35.43 2,259 -0.37(-1.03%)
Jun 17, 2013 35.80 36.38 35.52 35.80 5,791 +0.05(+0.15%)
Jun 14, 2013 35.12 35.79 35.12 35.75 1,554 +0.63(+1.80%)
Jun 13, 2013 34.84 35.17 34.53 35.12 9,755 +0.00(+0.00%)
Jun 12, 2013 34.84 35.27 34.81 35.12 1,827 +0.00(+0.00%)
Jun 11, 2013 35.34 35.38 35.09 35.12 14,888 -0.28(-0.79%)
Jun 10, 2013 35.03 35.74 35.03 35.40 1,110 +0.09(+0.26%)
Jun 07, 2013 35.27 36.38 35.06 35.31 5,196 +0.32(+0.93%)
Jun 06, 2013 34.41 35.19 34.41 34.98 5,259 +0.58(+1.68%)
Jun 05, 2013 34.52 34.82 34.22 34.41 9,916 -0.41(-1.16%)
Jun 04, 2013 35.20 35.20 34.51 34.81 8,694 -0.67(-1.88%)
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.